Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.851 7.903 7.460 7.494 254,216,688 -0.32(-4.12%)
Apr 29, 2010 7.742 7.885 7.701 7.816 191,136,496 +0.19(+2.49%)
Apr 28, 2010 7.707 7.742 7.425 7.626 361,240,032 -0.18(-2.36%)
Apr 27, 2010 8.311 8.346 7.569 7.811 156,594 -0.51(-6.15%)
Apr 26, 2010 8.283 8.386 8.219 8.323 213,088,288 +0.14(+1.76%)
Apr 23, 2010 8.173 8.283 8.121 8.179 159,841,728 +0.01(+0.07%)
Apr 22, 2010 8.058 8.191 7.972 8.173 162,096,112 +0.04(+0.50%)
Apr 21, 2010 8.070 8.145 8.012 8.133 596,904 +0.13(+1.58%)
Apr 20, 2010 7.897 8.024 7.868 8.006 153,258 +0.18(+2.28%)
Apr 19, 2010 7.701 7.914 7.690 7.828 166,403,504 +0.10(+1.34%)
Apr 16, 2010 7.966 8.012 7.655 7.724 259,987,584 -0.20(-2.47%)
Apr 15, 2010 7.724 7.989 7.719 7.920 276,273,184 +0.24(+3.07%)
Apr 14, 2010 7.437 7.730 7.402 7.684 266,737,568 +0.32(+4.38%)
Apr 13, 2010 7.339 7.419 7.316 7.362 123,282,552 +0.01(+0.16%)
Apr 12, 2010 7.321 7.373 7.275 7.350 88,034,880 +0.03(+0.39%)
Apr 09, 2010 7.327 7.390 7.258 7.321 104,951,984 +0.05(+0.71%)
Apr 08, 2010 7.224 7.316 7.103 7.270 134,580,048 +0.03(+0.40%)
Apr 07, 2010 7.304 7.379 7.212 7.241 152,880,432 -0.07(-0.94%)
Apr 06, 2010 7.356 7.414 7.252 7.310 132,667,576 -0.11(-1.47%)
Apr 05, 2010 7.419 7.437 7.344 7.419 154,395,072 +0.15(+2.06%)
Apr 01, 2010 7.390 7.270 7.270 7.270 369,976,320 +0.03(+0.48%)
Mar 31, 2010 7.379 7.454 7.149 7.235 752,936,320 -0.41(-5.35%)
Mar 30, 2010 7.799 7.851 7.586 7.644 246,681,312 -0.20(-2.57%)
Mar 29, 2010 7.885 7.991 7.707 7.845 274,663,072 -0.13(-1.66%)
Mar 26, 2010 7.995 8.047 7.920 7.978 104,937,656 +0.03(+0.43%)
Mar 25, 2010 8.001 8.127 7.920 7.943 154,352,320 -0.06(-0.72%)
Mar 24, 2010 7.926 8.087 7.920 8.001 159,433,280 +0.00(+0.00%)
Mar 23, 2010 8.156 8.231 7.949 8.001 289,737,280 -0.05(-0.64%)
Mar 22, 2010 7.471 8.058 7.373 8.052 295,903,776 +0.40(+5.27%)
Mar 19, 2010 8.006 8.012 7.506 7.649 438,535,520 -0.25(-3.20%)
Mar 18, 2010 8.191 8.369 7.857 7.903 407,745,120 -0.21(-2.62%)
Mar 17, 2010 7.799 8.145 7.799 8.116 238,315,008 +0.35(+4.52%)
Mar 16, 2010 7.765 7.776 7.667 7.765 129,732,368 +0.05(+0.67%)
Mar 15, 2010 7.736 7.742 7.667 7.713 165,085,600 +0.03(+0.45%)
Mar 12, 2010 7.494 7.696 7.471 7.678 182,025,712 +0.25(+3.33%)
Mar 11, 2010 7.362 7.465 7.339 7.431 103,040,016 +0.05(+0.70%)
Mar 10, 2010 7.414 7.454 7.367 7.379 98,679,096 +0.01(+0.16%)
Mar 09, 2010 7.385 7.500 7.327 7.367 145,731,328 -0.07(-1.01%)
Mar 08, 2010 7.448 7.460 7.362 7.442 137,009,952 -0.04(-0.54%)
Mar 05, 2010 7.437 7.506 7.385 7.483 185,760,512 +0.12(+1.64%)
Mar 04, 2010 7.304 7.367 7.206 7.362 155,770,016 +0.06(+0.79%)
Mar 03, 2010 7.172 7.385 7.108 7.304 272,544,960 +0.25(+3.51%)
Mar 02, 2010 7.264 7.298 7.011 7.057 336,139,232 -0.09(-1.21%)
Mar 01, 2010 6.798 7.149 6.763 7.143 247,542,976 +0.39(+5.71%)
Feb 26, 2010 6.809 6.821 6.683 6.757 125,730,504 -0.02(-0.34%)
Feb 25, 2010 6.636 6.809 6.562 6.780 144,350,432 +0.04(+0.53%)
Feb 24, 2010 6.746 6.838 6.706 6.745 146,070,560 +0.07(+1.02%)
Feb 23, 2010 6.452 6.694 6.418 6.677 199,065,568 +0.22(+3.48%)
Feb 22, 2010 6.539 6.550 6.435 6.452 72,872,192 -0.05(-0.71%)
Feb 19, 2010 6.533 6.562 6.481 6.498 81,638,952 -0.05(-0.79%)
Feb 18, 2010 6.613 6.608 6.498 6.550 92,509,256 -0.06(-0.96%)
Feb 17, 2010 6.579 6.631 6.533 6.613 114,597,064 +0.10(+1.50%)
Feb 16, 2010 6.452 6.550 6.395 6.516 108,627,752 +0.12(+1.80%)
Feb 12, 2010 6.285 6.400 6.400 6.400 120,687,016 -0.03(-0.54%)
Feb 11, 2010 6.331 6.438 6.262 6.435 113,090,800 +0.14(+2.19%)
Feb 10, 2010 6.400 6.412 6.274 6.297 127,307,576 -0.12(-1.88%)
Feb 09, 2010 6.435 6.458 6.343 6.418 144,495,536 +0.09(+1.46%)
Feb 08, 2010 6.383 6.516 6.262 6.326 159,782,688 +0.05(+0.73%)
Feb 05, 2010 6.314 6.395 6.038 6.280 315,393,568 -0.09(-1.36%)
Feb 04, 2010 6.613 6.636 6.331 6.366 225,214,800 -0.28(-4.24%)
Feb 03, 2010 6.613 6.711 6.573 6.648 156,384,288 +0.09(+1.40%)
Feb 02, 2010 6.481 6.631 6.441 6.556 207,994,544 +0.18(+2.89%)
Feb 01, 2010 6.412 6.435 6.291 6.372 143,589,440 +0.13(+2.12%)
Jan 29, 2010 6.677 6.683 6.159 6.239 277,529,312 -0.33(-5.00%)
Jan 28, 2010 6.648 6.878 6.567 6.567 361,016,096 -0.08(-1.21%)
Jan 27, 2010 6.660 6.688 6.458 6.648 182,236,496 +0.21(+3.22%)
Jan 26, 2010 6.429 6.596 6.372 6.441 187,849,216 +0.09(+1.45%)
Jan 25, 2010 6.176 6.389 6.107 6.349 211,129,856 +0.29(+4.85%)
Jan 22, 2010 6.337 6.400 5.992 6.055 280,637,216 -0.38(-5.90%)
Jan 21, 2010 6.636 6.688 6.337 6.435 210,847,664 -0.19(-2.87%)
Jan 20, 2010 6.723 6.729 6.619 6.625 124,332,056 -0.14(-2.04%)
Jan 19, 2010 6.625 6.809 6.596 6.763 114,451,944 +0.09(+1.29%)
Jan 15, 2010 6.757 6.677 6.677 6.677 167,047,664 -0.09(-1.36%)
Jan 14, 2010 6.723 6.826 6.625 6.769 202,457,664 +0.05(+0.68%)
Jan 13, 2010 6.855 6.867 6.602 6.723 268,252,432 -0.11(-1.60%)
Jan 12, 2010 6.895 6.924 6.746 6.832 283,013,472 -0.14(-1.98%)
Jan 11, 2010 6.849 6.988 6.780 6.970 295,653,632 +0.24(+3.59%)
Jan 08, 2010 6.717 6.757 6.596 6.729 226,662,192 +0.02(+0.26%)
Jan 07, 2010 6.596 6.729 6.516 6.711 225,988,224 +0.17(+2.55%)
Jan 06, 2010 6.452 6.596 6.406 6.544 347,326,912 +0.24(+3.74%)
Jan 05, 2010 6.015 6.470 5.986 6.308 374,070,688 +0.39(+6.61%)
Jan 04, 2010 5.854 5.917 5.782 5.917 105,667,560 +0.16(+2.80%)
Dec 31, 2009 5.779 5.756 5.756 5.756 54,299,204 +0.01(+0.10%)
Dec 30, 2009 5.785 5.802 5.693 5.750 81,045,880 -0.07(-1.19%)
Dec 29, 2009 5.911 5.923 5.808 5.819 70,879,296 -0.05(-0.88%)
Dec 28, 2009 5.859 5.969 5.842 5.871 93,747,936 +0.04(+0.69%)
Dec 24, 2009 5.854 5.871 5.790 5.831 43,252,908 +0.03(+0.50%)
Dec 23, 2009 5.762 5.819 5.716 5.802 112,549,416 +0.10(+1.82%)
Dec 22, 2009 5.635 5.698 5.589 5.698 88,270,968 +0.08(+1.46%)
Dec 21, 2009 5.623 5.641 5.543 5.616 92,656,344 +0.04(+0.80%)
Dec 18, 2009 5.503 5.600 5.451 5.572 152,945,840 +0.17(+3.09%)
Dec 17, 2009 5.462 5.503 5.370 5.405 96,703,136 -0.11(-1.98%)
Dec 16, 2009 5.434 5.549 5.416 5.514 124,271,792 +0.11(+2.02%)
Dec 15, 2009 5.203 5.445 5.198 5.405 190,046,112 +0.18(+3.41%)
Dec 14, 2009 5.209 5.238 5.180 5.226 65,916,404 +0.05(+0.89%)
Dec 11, 2009 5.232 5.238 5.169 5.180 110,278,928 -0.03(-0.55%)
Dec 10, 2009 5.146 5.232 5.123 5.209 110,306,096 +0.11(+2.14%)
Dec 09, 2009 5.105 5.186 5.065 5.100 91,824,024 +0.02(+0.45%)
Dec 08, 2009 5.105 5.117 5.042 5.077 99,814,304 -0.05(-1.01%)
Dec 07, 2009 5.123 5.180 5.065 5.128 72,035,576 -0.02(-0.34%)
Dec 04, 2009 5.238 5.261 5.054 5.146 138,081,296 +0.00(+0.00%)
Dec 03, 2009 5.209 5.244 5.117 5.146 100,621,648 -0.04(-0.78%)
Dec 02, 2009 5.146 5.221 5.128 5.186 110,520,184 +0.07(+1.46%)
Dec 01, 2009 5.186 5.221 5.071 5.111 180,650,320 -0.01(-0.11%)
Nov 30, 2009 5.054 5.137 4.990 5.117 102,283,144 +0.09(+1.83%)
Nov 27, 2009 4.892 5.071 4.835 5.025 73,291,280 -0.05(-0.91%)
Nov 25, 2009 5.105 5.123 5.042 5.071 46,774,340 +0.00(+0.00%)
Nov 24, 2009 5.065 5.082 4.979 5.071 81,779,480 +0.05(+0.92%)
Nov 23, 2009 5.088 5.128 4.990 5.025 106,554,096 +0.05(+1.04%)
Nov 20, 2009 4.967 5.054 4.939 4.973 103,051,448 -0.05(-1.03%)
Nov 19, 2009 5.077 5.077 4.921 5.025 157,419,184 -0.12(-2.35%)
Nov 18, 2009 5.180 5.261 5.065 5.146 209,177,872 -0.02(-0.45%)
Nov 17, 2009 5.054 5.180 5.036 5.169 219,967,984 +0.16(+3.10%)
Nov 16, 2009 4.898 5.059 4.892 5.013 211,470,736 +0.17(+3.57%)
Nov 13, 2009 4.789 4.864 4.760 4.841 149,764,864 +0.12(+2.56%)
Nov 12, 2009 4.749 4.858 4.703 4.720 150,206,880 -0.07(-1.56%)
Nov 11, 2009 4.795 4.835 4.754 4.795 155,132,288 +0.05(+1.09%)
Nov 10, 2009 4.691 4.806 4.628 4.743 237,320,880 +0.03(+0.73%)
Nov 09, 2009 4.478 4.708 4.461 4.708 352,972,064 +0.25(+5.55%)
Nov 06, 2009 4.259 4.461 4.225 4.461 277,936,864 +0.21(+4.87%)
Nov 05, 2009 4.236 4.317 4.213 4.254 217,186,016 +0.07(+1.65%)
Nov 04, 2009 4.231 4.277 4.167 4.184 417,019,168 -0.10(-2.28%)
Nov 03, 2009 4.363 4.415 4.208 4.282 336,184,544 -0.08(-1.85%)
Nov 02, 2009 4.449 4.513 4.231 4.363 362,050,048 +0.33(+8.29%)
Oct 30, 2009 4.190 4.202 3.920 4.029 166,331,232 -0.17(-4.11%)
Oct 29, 2009 4.110 4.231 4.064 4.202 120,640,008 +0.20(+4.89%)
Oct 28, 2009 4.184 4.225 3.966 4.006 164,364,608 -0.21(-5.05%)
Oct 27, 2009 4.305 4.334 4.127 4.219 126,766,336 -0.08(-1.87%)
Oct 26, 2009 4.432 4.513 4.259 4.300 105,214,984 -0.09(-2.10%)
Oct 23, 2009 4.438 4.455 4.346 4.392 82,882,136 -0.07(-1.68%)
Oct 22, 2009 4.449 4.530 4.386 4.467 92,798,536 -0.01(-0.26%)
Oct 21, 2009 4.426 4.593 4.403 4.478 121,175,040 +0.04(+0.91%)
Oct 20, 2009 4.426 4.438 4.420 4.438 87,011,632 +0.08(+1.85%)
Oct 19, 2009 4.340 4.420 4.271 4.357 109,108,848 +0.09(+2.02%)
Oct 16, 2009 4.351 4.369 4.259 4.271 82,301,336 -0.14(-3.13%)
Oct 15, 2009 4.380 4.455 4.380 4.409 70,077,552 +0.00(+0.00%)
Oct 14, 2009 4.490 4.495 4.380 4.409 102,191,208 +0.02(+0.53%)
Oct 13, 2009 4.363 4.536 4.323 4.386 174,236,624 +0.00(+0.00%)
Oct 12, 2009 4.179 4.507 4.121 4.386 264,519,072 +0.29(+7.02%)
Oct 09, 2009 4.115 4.121 4.058 4.098 56,660,620 -0.03(-0.84%)
Oct 08, 2009 4.138 4.184 4.092 4.133 136,095,712 +0.03(+0.70%)
Oct 07, 2009 4.092 4.110 4.030 4.104 58,781,808 -0.01(-0.14%)
Oct 06, 2009 4.133 4.156 4.052 4.110 84,233,592 +0.05(+1.28%)
Oct 05, 2009 3.995 4.075 3.937 4.058 74,173,384 +0.12(+3.07%)
Oct 02, 2009 3.920 4.023 3.805 3.937 96,988,776 -0.07(-1.86%)
Oct 01, 2009 4.133 4.173 4.012 4.012 176,177,776 -0.14(-3.33%)
Sep 30, 2009 4.305 4.317 4.110 4.150 166,632,416 -0.14(-3.22%)
Sep 29, 2009 4.311 4.317 4.236 4.288 81,156,480 +0.02(+0.54%)
Sep 28, 2009 4.236 4.317 4.219 4.265 79,628,296 +0.07(+1.65%)
Sep 25, 2009 4.225 4.288 4.144 4.196 107,558,496 -0.02(-0.55%)
Sep 24, 2009 4.334 4.346 4.150 4.219 153,462,912 -0.02(-0.41%)
Sep 23, 2009 4.144 4.369 4.133 4.236 241,983,648 +0.20(+4.99%)
Sep 22, 2009 3.983 4.081 3.972 4.035 96,400,344 +0.10(+2.64%)
Sep 21, 2009 3.960 3.983 3.885 3.931 91,703,816 -0.06(-1.59%)
Sep 18, 2009 4.023 4.064 3.989 3.995 92,656,008 -0.14(-3.34%)
Sep 17, 2009 4.058 4.173 3.943 4.133 179,460,752 +0.07(+1.81%)
Sep 16, 2009 4.225 4.236 4.041 4.059 185,736,272 -0.08(-2.05%)
Sep 15, 2009 4.254 4.282 4.144 4.144 88,079,664 -0.11(-2.57%)
Sep 14, 2009 4.202 4.259 4.133 4.254 59,969,092 +0.03(+0.82%)
Sep 11, 2009 4.294 4.340 4.202 4.219 84,762,536 -0.06(-1.48%)
Sep 10, 2009 4.277 4.305 4.231 4.282 59,115,932 +0.03(+0.68%)
Sep 09, 2009 4.213 4.328 4.173 4.254 82,492,688 +0.05(+1.23%)
Sep 08, 2009 4.334 4.346 4.184 4.202 79,025,584 -0.07(-1.75%)
Sep 04, 2009 4.311 4.346 4.184 4.277 73,907,304 -0.03(-0.67%)
Sep 03, 2009 4.110 4.328 4.012 4.305 151,211,968 +0.26(+6.40%)
Sep 02, 2009 4.133 4.150 3.954 4.046 114,481,848 -0.12(-2.89%)
Sep 01, 2009 4.323 4.472 4.104 4.167 178,435,200 -0.21(-4.75%)
Aug 31, 2009 4.374 4.397 4.300 4.374 76,039,352 -0.07(-1.68%)
Aug 28, 2009 4.449 4.490 4.426 4.449 76,879,192 +0.03(+0.78%)
Aug 27, 2009 4.409 4.438 4.294 4.415 108,586,464 +0.03(+0.79%)
Aug 26, 2009 4.380 4.397 4.265 4.380 77,249,208 +0.01(+0.26%)
Aug 25, 2009 4.277 4.403 4.277 4.369 92,939,736 +0.10(+2.43%)
Aug 24, 2009 4.461 4.495 4.208 4.265 162,417,552 -0.19(-4.26%)
Aug 21, 2009 4.484 4.507 4.386 4.455 96,047,384 +0.03(+0.78%)
Aug 20, 2009 4.432 4.455 4.409 4.420 51,365,268 +0.02(+0.39%)
Aug 19, 2009 4.317 4.461 4.317 4.403 82,346,560 +0.01(+0.13%)
Aug 18, 2009 4.328 4.461 4.305 4.397 125,685,680 +0.17(+3.95%)
Aug 17, 2009 4.323 4.386 4.104 4.231 136,594,368 -0.28(-6.13%)
Aug 14, 2009 4.593 4.610 4.461 4.507 100,801,008 -0.04(-0.89%)
Aug 13, 2009 4.518 4.559 4.432 4.547 152,867,264 +0.12(+2.60%)
Aug 12, 2009 4.518 4.587 4.426 4.432 128,077,936 -0.06(-1.41%)
Aug 11, 2009 4.403 4.564 4.397 4.495 141,901,840 +0.05(+1.17%)
Aug 10, 2009 4.570 4.582 4.386 4.444 156,850,352 -0.17(-3.62%)
Aug 07, 2009 4.795 4.800 4.605 4.610 165,730,704 -0.03(-0.74%)
Aug 06, 2009 4.904 4.921 4.553 4.645 229,972,288 -0.21(-4.38%)
Aug 05, 2009 4.898 4.939 4.789 4.858 168,822,096 +0.10(+2.04%)
Aug 04, 2009 4.835 4.898 4.656 4.761 212,679,184 -0.03(-0.71%)
Aug 03, 2009 4.979 5.100 4.777 4.795 427,792,096 +0.19(+4.13%)
Jul 31, 2009 4.294 4.605 4.277 4.605 271,427,136 +0.35(+8.25%)
Jul 30, 2009 4.190 4.305 4.133 4.254 153,947,296 +0.16(+3.79%)
Jul 29, 2009 4.075 4.213 4.023 4.098 128,769,032 -0.01(-0.28%)
Jul 28, 2009 4.144 4.190 4.058 4.110 119,483,312 -0.01(-0.28%)
Jul 27, 2009 3.885 4.196 3.874 4.121 181,853,376 +0.22(+5.60%)
Jul 24, 2009 3.972 3.983 3.856 3.902 173,179,824 -0.12(-2.87%)
Jul 23, 2009 3.672 4.087 3.828 4.018 467,370,592 +0.35(+9.40%)
Jul 22, 2009 3.551 3.730 3.528 3.672 159,399,440 +0.10(+2.90%)
Jul 21, 2009 3.615 3.626 3.477 3.569 99,694,320 +0.01(+0.16%)
Jul 20, 2009 3.569 3.626 3.528 3.563 111,229,320 +0.03(+0.81%)
Jul 17, 2009 3.540 3.580 3.471 3.534 109,162,648 +0.01(+0.16%)
Jul 16, 2009 3.442 3.534 3.361 3.528 115,536,456 +0.05(+1.32%)
Jul 15, 2009 3.442 3.488 3.402 3.482 112,551,816 +0.12(+3.60%)
Jul 14, 2009 3.275 3.390 3.223 3.361 97,415,496 +0.09(+2.64%)
Jul 13, 2009 3.246 3.287 3.212 3.275 79,991,832 -0.02(-0.52%)
Jul 10, 2009 3.183 3.310 3.177 3.292 82,130,280 +0.05(+1.60%)
Jul 09, 2009 3.143 3.315 3.062 3.241 104,575,688 +0.16(+5.23%)
Jul 08, 2009 3.194 3.229 3.016 3.079 116,958,360 -0.10(-3.25%)
Jul 07, 2009 3.304 3.310 3.171 3.183 118,555,240 -0.13(-3.83%)
Jul 06, 2009 3.379 3.482 3.269 3.310 127,868,216 -0.08(-2.38%)
Jul 02, 2009 3.356 3.500 3.194 3.390 127,843,560 -0.01(-0.34%)
Jul 01, 2009 3.523 3.597 3.390 3.402 166,434,944 -0.09(-2.64%)
Jun 30, 2009 3.430 3.546 3.373 3.494 148,482,704 +0.17(+5.02%)
Jun 29, 2009 3.258 3.430 3.223 3.327 127,660,776 +0.10(+3.03%)
Jun 26, 2009 3.252 3.338 3.194 3.229 118,669,072 -0.04(-1.23%)
Jun 25, 2009 3.246 3.310 3.183 3.269 109,247,760 +0.03(+0.89%)
Jun 24, 2009 3.258 3.396 3.171 3.241 125,405,208 +0.06(+1.81%)
Jun 23, 2009 3.125 3.218 2.999 3.183 105,244,432 +0.09(+2.79%)
Jun 22, 2009 3.264 3.333 3.091 3.097 100,054,400 -0.20(-5.94%)
Jun 19, 2009 3.298 3.430 3.275 3.292 120,890,832 +0.02(+0.70%)
Jun 18, 2009 3.327 3.344 3.177 3.269 99,982,720 -0.02(-0.53%)
Jun 17, 2009 3.246 3.367 3.051 3.287 152,377,216 +0.02(+0.71%)
Jun 16, 2009 3.419 3.425 3.177 3.264 151,479,584 -0.18(-5.10%)
Jun 15, 2009 3.465 3.477 3.338 3.439 113,125,272 -0.08(-2.21%)
Jun 12, 2009 3.459 3.540 3.407 3.517 94,832,856 +0.07(+2.17%)
Jun 11, 2009 3.540 3.592 3.310 3.442 230,846,768 -0.12(-3.39%)
Jun 10, 2009 3.638 3.701 3.517 3.563 156,762,784 -0.04(-1.12%)
Jun 09, 2009 3.672 3.707 3.557 3.603 146,773,280 -0.07(-1.88%)
Jun 08, 2009 3.559 3.718 3.511 3.672 148,613,440 +0.01(+0.31%)
Jun 05, 2009 3.724 3.759 3.580 3.661 148,821,056 +0.00(+0.00%)
Jun 04, 2009 3.557 3.684 3.551 3.661 145,547,408 +0.10(+2.91%)
Jun 03, 2009 3.626 3.626 3.430 3.557 193,480,288 -0.13(-3.59%)
Jun 02, 2009 3.551 3.718 3.471 3.689 233,805,360 +0.16(+4.57%)
Jun 01, 2009 3.425 3.586 3.384 3.528 193,890,208 +0.22(+6.61%)
May 29, 2009 3.212 3.310 3.114 3.310 172,531,952 +0.11(+3.42%)
May 28, 2009 3.114 3.200 3.022 3.200 109,831,536 +0.13(+4.12%)
May 27, 2009 3.154 3.183 3.022 3.074 96,081,008 -0.03(-1.11%)
May 26, 2009 2.970 3.114 2.935 3.108 115,268,096 +0.08(+2.66%)
May 22, 2009 3.091 3.091 2.935 3.028 86,914,808 -0.04(-1.31%)
May 21, 2009 3.022 3.102 2.912 3.068 136,220,816 -0.12(-3.70%)
May 20, 2009 3.258 3.310 3.068 3.186 165,869,328 -0.05(-1.69%)
May 19, 2009 3.160 3.275 3.068 3.241 161,142,032 +0.07(+2.36%)
May 18, 2009 3.275 3.281 3.045 3.166 211,016,784 +0.01(+0.18%)
May 15, 2009 3.005 3.166 3.005 3.160 223,659,072 +0.19(+6.40%)
May 14, 2009 2.970 3.085 2.872 2.970 359,808,864 +0.12(+4.03%)
May 13, 2009 2.746 2.861 2.711 2.855 939,825,984 -0.31(-9.82%)
May 12, 2009 3.304 3.321 2.884 3.166 371,362,560 -0.33(-9.54%)
May 11, 2009 3.505 3.603 3.384 3.500 112,129,792 -0.09(-2.56%)
May 08, 2009 3.563 3.626 3.471 3.592 110,990,776 +0.10(+2.97%)
May 07, 2009 3.747 3.764 3.252 3.488 164,849,920 -0.12(-3.19%)
May 06, 2009 3.402 3.620 3.396 3.603 165,800,096 +0.24(+7.01%)
May 05, 2009 3.350 3.402 3.223 3.367 122,202,152 -0.01(-0.43%)
May 04, 2009 3.396 3.419 3.310 3.382 100,939,456 +0.11(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.