Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.55 16.28 15.46 15.88 28,195,167 +0.33(+2.10%)
May 27, 2010 15.43 15.57 15.07 15.55 19,623,310 +0.58(+3.87%)
May 26, 2010 15.35 15.55 14.80 14.97 33,463,465 -0.03(-0.19%)
May 25, 2010 13.93 15.00 13.86 15.00 23,207,905 +0.48(+3.33%)
May 24, 2010 14.48 14.91 14.29 14.52 18,432,827 +0.31(+2.16%)
May 21, 2010 13.06 14.28 12.97 14.21 30,016,770 +0.64(+4.72%)
May 20, 2010 13.40 14.00 13.28 13.57 28,922,614 -0.80(-5.59%)
May 19, 2010 14.43 14.93 13.91 14.37 22,926,771 -0.20(-1.37%)
May 18, 2010 15.06 15.39 14.37 14.57 27,497,582 -0.62(-4.08%)
May 17, 2010 14.50 15.29 14.47 15.19 31,577,672 +0.83(+5.76%)
May 14, 2010 15.07 15.14 14.29 14.37 34,972,868 -1.35(-8.59%)
May 13, 2010 15.49 17.07 15.32 15.72 71,549,562 +0.31(+2.02%)
May 12, 2010 14.53 15.42 14.49 15.40 27,243,139 +1.14(+8.02%)
May 11, 2010 14.39 14.59 13.65 14.26 23,101,764 +0.33(+2.37%)
May 10, 2010 13.78 13.99 13.57 13.93 18,567,360 +0.92(+7.04%)
May 07, 2010 13.86 14.29 12.92 13.01 25,914,336 -0.84(-6.06%)
May 06, 2010 13.87 14.43 12.86 13.85 24,448,417 -0.18(-1.28%)
May 05, 2010 14.09 14.53 13.74 14.03 14,752,101 -0.16(-1.14%)
May 04, 2010 14.29 14.41 13.98 14.19 15,383,907 -0.38(-2.58%)
May 03, 2010 14.28 14.83 14.14 14.57 13,973,477 +0.44(+3.12%)
Apr 30, 2010 14.84 14.84 14.08 14.13 13,062,035 -0.61(-4.14%)
Apr 29, 2010 14.40 14.85 14.19 14.74 18,077,850 +0.54(+3.80%)
Apr 28, 2010 14.50 14.68 13.97 14.20 22,770,279 -0.38(-2.63%)
Apr 27, 2010 15.01 15.15 14.52 14.58 34,262,970 -0.87(-5.64%)
Apr 26, 2010 14.36 15.67 14.35 15.45 47,065,256 +1.21(+8.46%)
Apr 23, 2010 14.29 14.37 13.77 14.25 29,832,628 -0.07(-0.52%)
Apr 22, 2010 13.00 14.64 12.95 14.32 90,446,006 +1.90(+15.26%)
Apr 21, 2010 12.64 12.71 12.20 12.43 24,145,485 -0.01(-0.10%)
Apr 20, 2010 12.15 12.49 12.12 12.44 12,416,369 +0.32(+2.68%)
Apr 19, 2010 12.18 12.37 11.82 12.11 13,470,401 -0.07(-0.60%)
Apr 16, 2010 12.35 12.41 12.03 12.19 10,971,359 -0.22(-1.75%)
Apr 15, 2010 12.46 12.55 12.21 12.40 11,999,260 -0.11(-0.85%)
Apr 14, 2010 12.42 12.73 12.26 12.51 18,055,821 +0.17(+1.38%)
Apr 13, 2010 11.90 12.38 11.86 12.34 17,262,658 +0.46(+3.85%)
Apr 12, 2010 11.76 11.89 11.65 11.88 9,430,358 +0.11(+0.92%)
Apr 09, 2010 11.58 11.79 11.49 11.77 11,563,706 +0.08(+0.72%)
Apr 08, 2010 11.32 11.71 11.32 11.69 13,912,374 +0.30(+2.63%)
Apr 07, 2010 11.73 11.77 11.31 11.39 25,214,658 -0.52(-4.37%)
Apr 06, 2010 11.49 12.00 11.41 11.91 27,418,888 +0.48(+4.23%)
Apr 05, 2010 10.80 11.44 10.80 11.43 16,663,269 +0.71(+6.65%)
Apr 01, 2010 10.52 10.71 10.71 10.71 95,040,400 +0.18(+1.71%)
Mar 31, 2010 10.61 10.72 10.53 10.53 5,714,618 -0.19(-1.76%)
Mar 30, 2010 10.70 10.81 10.63 10.72 7,661,913 +0.17(+1.57%)
Mar 29, 2010 10.70 10.71 10.52 10.56 5,601,225 -0.06(-0.54%)
Mar 26, 2010 10.50 10.70 10.48 10.61 5,427,310 +0.11(+1.03%)
Mar 25, 2010 10.38 10.71 10.37 10.51 8,349,383 +0.17(+1.62%)
Mar 24, 2010 10.42 10.45 10.32 10.34 3,399,340 -0.08(-0.81%)
Mar 23, 2010 10.43 10.50 10.29 10.42 4,978,645 +0.01(+0.10%)
Mar 22, 2010 10.05 10.43 10.01 10.41 7,215,796 +0.35(+3.46%)
Mar 19, 2010 10.10 10.13 10.01 10.06 9,907,086 -0.01(-0.13%)
Mar 18, 2010 10.10 10.16 10.06 10.08 3,592,911 -0.05(-0.54%)
Mar 17, 2010 10.13 10.25 10.06 10.13 4,390,281 +0.04(+0.41%)
Mar 16, 2010 9.936 10.12 9.936 10.09 8,497,916 +0.15(+1.48%)
Mar 15, 2010 9.924 9.997 9.880 9.943 7,012,432 -0.05(-0.54%)
Mar 12, 2010 10.02 10.07 9.903 9.997 9,372,195 -0.17(-1.70%)
Mar 11, 2010 10.16 10.23 10.06 10.17 8,457,281 -0.01(-0.13%)
Mar 10, 2010 10.04 10.22 10.01 10.18 7,744,289 +0.19(+1.92%)
Mar 09, 2010 9.743 10.19 9.736 9.991 14,179,907 +0.18(+1.83%)
Mar 08, 2010 9.713 9.823 9.689 9.811 6,064,072 +0.15(+1.52%)
Mar 05, 2010 9.750 9.814 9.576 9.664 9,117,416 -0.05(-0.53%)
Mar 04, 2010 9.600 9.796 9.591 9.716 7,062,972 +0.07(+0.68%)
Mar 03, 2010 9.447 9.770 9.374 9.650 22,049,027 -0.20(-2.07%)
Mar 02, 2010 9.999 10.00 9.831 9.854 11,956,077 -0.10(-1.03%)
Mar 01, 2010 9.431 9.964 9.431 9.957 12,866,161 +0.52(+5.53%)
Feb 26, 2010 9.380 9.547 9.329 9.436 8,621,725 +0.06(+0.67%)
Feb 25, 2010 9.141 9.374 9.014 9.373 10,717,679 +0.13(+1.42%)
Feb 24, 2010 9.244 9.340 9.166 9.241 12,005,700 +0.05(+0.53%)
Feb 23, 2010 9.266 9.321 9.167 9.193 13,048,882 -0.13(-1.41%)
Feb 22, 2010 9.577 9.614 9.116 9.324 35,297,962 -0.20(-2.07%)
Feb 19, 2010 9.407 9.581 9.361 9.521 8,812,328 +0.08(+0.83%)
Feb 18, 2010 9.130 9.467 9.127 9.443 8,805,713 +0.23(+2.46%)
Feb 17, 2010 9.256 9.256 9.061 9.216 8,133,475 -0.05(-0.54%)
Feb 16, 2010 9.089 9.287 9.071 9.266 9,922,374 +0.24(+2.66%)
Feb 12, 2010 9.000 9.026 9.026 9.026 58,858,800 -0.03(-0.28%)
Feb 11, 2010 8.744 9.070 8.729 9.051 7,204,512 +0.27(+3.04%)
Feb 10, 2010 8.873 8.919 8.720 8.784 5,807,319 -0.09(-1.03%)
Feb 09, 2010 8.723 8.880 8.710 8.876 8,811,915 +0.18(+2.02%)
Feb 08, 2010 8.706 8.816 8.571 8.700 9,345,896 +0.01(+0.10%)
Feb 05, 2010 8.596 8.716 8.469 8.691 11,099,284 +0.07(+0.83%)
Feb 04, 2010 8.764 8.893 8.590 8.620 11,025,966 -0.23(-2.60%)
Feb 03, 2010 8.836 8.983 8.761 8.850 8,760,556 +0.01(+0.16%)
Feb 02, 2010 8.700 8.879 8.696 8.836 10,167,892 +0.12(+1.34%)
Feb 01, 2010 8.830 8.981 8.533 8.719 18,914,259 -0.17(-1.96%)
Jan 29, 2010 8.963 9.224 8.793 8.893 24,607,324 -0.11(-1.25%)
Jan 28, 2010 8.813 9.121 8.676 9.006 77,352,142 +1.72(+23.68%)
Jan 27, 2010 7.143 7.311 6.993 7.281 22,712,914 +0.15(+2.04%)
Jan 26, 2010 6.960 7.179 6.937 7.136 11,343,416 +0.12(+1.67%)
Jan 25, 2010 7.293 7.357 6.931 7.019 13,790,742 -0.25(-3.46%)
Jan 22, 2010 7.297 7.484 7.214 7.270 9,395,841 -0.04(-0.59%)
Jan 21, 2010 7.217 7.454 7.214 7.313 8,614,711 -0.01(-0.10%)
Jan 20, 2010 7.266 7.493 7.221 7.320 9,684,647 +0.01(+0.08%)
Jan 19, 2010 7.250 7.383 7.243 7.314 5,302,122 +0.04(+0.49%)
Jan 15, 2010 7.246 7.279 7.279 7.279 91,218,400 -0.01(-0.08%)
Jan 14, 2010 7.519 7.576 7.270 7.284 17,684,954 -0.42(-5.50%)
Jan 13, 2010 7.613 7.754 7.559 7.709 14,421,554 +0.23(+3.04%)
Jan 12, 2010 7.529 7.583 7.451 7.481 6,329,505 -0.12(-1.62%)
Jan 11, 2010 7.660 7.704 7.529 7.604 6,783,308 -0.01(-0.13%)
Jan 08, 2010 7.499 7.743 7.466 7.614 8,180,697 +0.13(+1.72%)
Jan 07, 2010 7.731 7.757 7.463 7.486 9,955,204 -0.13(-1.73%)
Jan 06, 2010 7.361 7.673 7.197 7.617 23,290,008 +0.26(+3.51%)
Jan 05, 2010 7.653 7.657 7.259 7.359 23,752,582 -0.28(-3.68%)
Jan 04, 2010 7.931 7.961 7.566 7.640 17,239,376 -0.23(-2.92%)
Dec 31, 2009 7.947 7.870 7.870 7.870 37,039,100 -0.08(-0.97%)
Dec 30, 2009 8.144 8.144 7.893 7.947 4,636,863 -0.19(-2.37%)
Dec 29, 2009 8.260 8.284 8.134 8.140 4,838,575 -0.05(-0.63%)
Dec 28, 2009 8.103 8.286 8.103 8.191 6,005,482 +0.06(+0.79%)
Dec 24, 2009 8.136 8.241 8.076 8.127 3,035,074 +0.01(+0.07%)
Dec 23, 2009 7.736 8.133 7.731 8.121 10,452,393 +0.46(+6.04%)
Dec 22, 2009 7.714 7.886 7.630 7.659 11,583,824 -0.05(-0.65%)
Dec 21, 2009 7.604 7.747 7.579 7.709 6,855,009 +0.10(+1.30%)
Dec 18, 2009 7.701 7.711 7.571 7.610 10,441,529 -0.07(-0.86%)
Dec 17, 2009 7.794 7.831 7.671 7.676 10,090,619 -0.19(-2.45%)
Dec 16, 2009 8.101 8.131 7.813 7.869 17,006,983 -0.26(-3.23%)
Dec 15, 2009 8.023 8.214 7.986 8.131 5,581,779 +0.07(+0.90%)
Dec 14, 2009 8.049 8.074 7.930 8.059 4,818,121 +0.10(+1.27%)
Dec 11, 2009 8.119 8.143 7.914 7.957 5,078,052 -0.15(-1.83%)
Dec 10, 2009 7.951 8.164 7.951 8.106 5,913,544 +0.11(+1.39%)
Dec 09, 2009 8.010 8.034 7.844 7.994 5,146,330 +0.01(+0.07%)
Dec 08, 2009 7.924 8.017 7.823 7.989 7,777,308 +0.00(+0.02%)
Dec 07, 2009 8.140 8.140 7.929 7.987 9,392,033 -0.05(-0.57%)
Dec 04, 2009 8.294 8.349 7.871 8.033 11,601,303 -0.25(-3.04%)
Dec 03, 2009 8.440 8.499 8.247 8.284 8,533,777 -0.14(-1.71%)
Dec 02, 2009 8.337 8.543 8.294 8.429 9,093,546 +0.11(+1.32%)
Dec 01, 2009 8.216 8.396 8.101 8.319 13,823,236 -0.06(-0.68%)
Nov 30, 2009 8.279 8.403 8.130 8.376 9,074,296 +0.11(+1.35%)
Nov 27, 2009 8.187 8.360 7.816 8.264 5,754,658 -0.20(-2.31%)
Nov 25, 2009 8.524 8.551 8.400 8.460 7,613,802 -0.06(-0.75%)
Nov 24, 2009 8.346 8.626 8.300 8.524 10,400,138 -0.10(-1.18%)
Nov 23, 2009 8.643 8.711 8.580 8.626 4,852,883 +0.06(+0.68%)
Nov 20, 2009 8.519 8.584 8.331 8.567 7,789,397 -0.04(-0.48%)
Nov 19, 2009 8.671 8.710 8.563 8.609 4,040,372 -0.12(-1.42%)
Nov 18, 2009 8.687 8.807 8.606 8.733 6,591,109 +0.05(+0.63%)
Nov 17, 2009 8.519 8.713 8.430 8.679 9,716,532 +0.18(+2.17%)
Nov 16, 2009 8.509 8.626 8.460 8.494 8,024,506 +0.02(+0.22%)
Nov 13, 2009 8.266 8.486 8.219 8.476 5,476,996 +0.16(+1.96%)
Nov 12, 2009 8.493 8.548 8.293 8.313 5,186,489 -0.18(-2.10%)
Nov 11, 2009 8.444 8.556 8.349 8.491 10,471,832 +0.15(+1.78%)
Nov 10, 2009 8.130 8.483 8.110 8.343 13,187,867 +0.17(+2.10%)
Nov 09, 2009 7.949 8.210 7.929 8.171 8,534,778 +0.19(+2.40%)
Nov 06, 2009 7.851 8.003 7.714 7.980 12,006,428 -0.08(-0.94%)
Nov 05, 2009 7.706 8.119 7.656 8.056 13,412,091 +0.32(+4.12%)
Nov 04, 2009 7.727 7.857 7.714 7.737 7,727,790 +0.06(+0.76%)
Nov 03, 2009 7.596 7.757 7.516 7.679 10,737,552 -0.01(-0.09%)
Nov 02, 2009 7.597 7.769 7.514 7.686 5,878,530 +0.05(+0.65%)
Oct 30, 2009 7.859 7.998 7.620 7.636 9,432,206 -0.27(-3.38%)
Oct 29, 2009 7.670 7.907 7.571 7.903 9,852,402 +0.25(+3.32%)
Oct 28, 2009 7.827 7.906 7.574 7.649 11,094,727 -0.10(-1.29%)
Oct 27, 2009 7.890 7.919 7.729 7.749 8,757,154 -0.13(-1.69%)
Oct 26, 2009 7.966 8.107 7.860 7.881 11,316,123 +0.04(+0.51%)
Oct 23, 2009 7.738 8.214 7.104 7.841 50,789,494 +0.75(+10.60%)
Oct 22, 2009 6.867 7.103 6.794 7.090 8,576,652 +0.25(+3.72%)
Oct 21, 2009 7.006 7.070 6.826 6.836 6,847,309 -0.16(-2.27%)
Oct 20, 2009 6.994 7.249 6.970 6.994 7,755,370 -0.12(-1.69%)
Oct 19, 2009 7.121 7.204 7.010 7.114 5,579,791 +0.12(+1.65%)
Oct 16, 2009 7.080 7.121 6.861 6.999 8,268,939 -0.19(-2.70%)
Oct 15, 2009 6.754 7.276 6.754 7.193 18,520,040 +0.33(+4.74%)
Oct 14, 2009 6.703 6.870 6.651 6.867 7,654,773 +0.23(+3.40%)
Oct 13, 2009 6.580 6.709 6.563 6.641 4,311,671 +0.06(+0.93%)
Oct 12, 2009 6.733 6.826 6.566 6.580 7,389,991 -0.12(-1.81%)
Oct 09, 2009 6.620 6.703 6.589 6.701 4,810,274 +0.12(+1.89%)
Oct 08, 2009 6.590 6.703 6.550 6.577 6,747,237 -0.03(-0.45%)
Oct 07, 2009 6.574 6.660 6.551 6.607 3,904,425 +0.01(+0.17%)
Oct 06, 2009 6.496 6.607 6.494 6.596 5,469,604 +0.11(+1.65%)
Oct 05, 2009 6.429 6.534 6.395 6.489 8,049,790 +0.10(+1.57%)
Oct 02, 2009 6.363 6.547 6.329 6.389 5,773,180 +0.01(+0.22%)
Oct 01, 2009 6.536 6.561 6.332 6.374 8,479,366 -0.22(-3.36%)
Sep 30, 2009 6.687 6.731 6.499 6.596 6,713,994 -0.01(-0.19%)
Sep 29, 2009 6.574 6.744 6.529 6.609 9,739,149 +0.04(+0.63%)
Sep 28, 2009 6.591 6.699 6.503 6.567 9,012,367 -0.04(-0.63%)
Sep 25, 2009 6.614 6.706 6.571 6.609 4,308,500 -0.05(-0.77%)
Sep 24, 2009 6.736 6.736 6.597 6.660 3,733,786 -0.03(-0.49%)
Sep 23, 2009 6.850 6.856 6.686 6.693 5,079,249 -0.13(-1.84%)
Sep 22, 2009 6.843 6.886 6.760 6.819 6,386,562 +0.03(+0.48%)
Sep 21, 2009 6.667 6.841 6.654 6.786 8,175,118 +0.01(+0.21%)
Sep 18, 2009 6.586 6.780 6.534 6.771 12,327,224 +0.14(+2.07%)
Sep 17, 2009 6.616 6.721 6.580 6.634 6,532,645 -0.05(-0.77%)
Sep 16, 2009 6.470 6.714 6.464 6.686 12,653,123 +0.26(+4.07%)
Sep 15, 2009 6.280 6.429 6.171 6.424 10,293,185 +0.24(+3.90%)
Sep 14, 2009 6.079 6.193 5.983 6.183 5,656,602 +0.09(+1.45%)
Sep 11, 2009 6.251 6.264 6.066 6.094 6,797,497 -0.12(-1.93%)
Sep 10, 2009 6.144 6.393 6.144 6.214 10,403,596 +0.04(+0.62%)
Sep 09, 2009 5.914 6.281 5.914 6.176 17,746,890 +0.25(+4.22%)
Sep 08, 2009 5.900 5.976 5.829 5.926 7,307,727 +0.08(+1.29%)
Sep 04, 2009 5.726 5.877 5.714 5.850 8,541,603 +0.09(+1.64%)
Sep 03, 2009 5.901 5.929 5.610 5.756 19,494,139 -0.21(-3.57%)
Sep 02, 2009 5.956 6.060 5.949 5.969 6,498,009 -0.05(-0.88%)
Sep 01, 2009 6.170 6.341 5.953 6.021 10,954,741 -0.21(-3.39%)
Aug 31, 2009 6.306 6.376 6.174 6.233 5,677,777 -0.08(-1.33%)
Aug 28, 2009 6.361 6.413 6.291 6.317 7,204,512 +0.07(+1.07%)
Aug 27, 2009 6.241 6.293 6.124 6.250 9,685,949 -0.03(-0.50%)
Aug 26, 2009 6.331 6.394 6.254 6.281 5,680,472 -0.07(-1.10%)
Aug 25, 2009 6.403 6.414 6.320 6.351 7,168,343 +0.02(+0.32%)
Aug 24, 2009 6.474 6.550 6.329 6.331 7,900,396 -0.11(-1.73%)
Aug 21, 2009 6.487 6.514 6.421 6.443 8,525,412 +0.02(+0.27%)
Aug 20, 2009 6.381 6.514 6.373 6.426 6,836,508 +0.02(+0.25%)
Aug 19, 2009 6.257 6.536 6.246 6.410 9,780,113 +0.19(+3.03%)
Aug 18, 2009 6.154 6.234 6.124 6.221 4,277,875 +0.06(+1.02%)
Aug 17, 2009 6.256 6.256 6.073 6.159 6,271,440 -0.20(-3.10%)
Aug 14, 2009 6.584 6.594 6.311 6.356 7,934,668 -0.26(-3.87%)
Aug 13, 2009 6.574 6.667 6.446 6.611 5,262,719 +0.00(+0.00%)
Aug 12, 2009 6.586 6.657 6.484 6.611 6,156,612 +0.03(+0.41%)
Aug 11, 2009 6.550 6.617 6.514 6.584 5,895,883 +0.04(+0.63%)
Aug 10, 2009 6.411 6.561 6.366 6.543 7,541,744 +0.11(+1.78%)
Aug 07, 2009 6.329 6.457 6.259 6.429 9,181,137 +0.21(+3.45%)
Aug 06, 2009 6.286 6.356 6.200 6.214 7,715,960 -0.12(-1.83%)
Aug 05, 2009 6.339 6.357 6.246 6.330 6,419,119 +0.02(+0.29%)
Aug 04, 2009 6.400 6.414 6.236 6.311 8,517,299 -0.11(-1.76%)
Aug 03, 2009 6.336 6.424 6.259 6.424 8,443,876 +0.15(+2.34%)
Jul 31, 2009 6.194 6.349 6.193 6.277 7,629,671 +0.05(+0.76%)
Jul 30, 2009 6.081 6.304 6.077 6.230 10,225,775 +0.13(+2.13%)
Jul 29, 2009 6.014 6.174 6.000 6.100 8,586,592 +0.05(+0.85%)
Jul 28, 2009 5.841 6.067 5.821 6.049 11,682,167 +0.09(+1.53%)
Jul 27, 2009 5.968 6.040 5.846 5.957 15,505,413 -0.07(-1.18%)
Jul 24, 2009 6.321 6.367 5.984 6.029 35,727,125 -0.61(-9.17%)
Jul 23, 2009 6.547 6.813 6.507 6.637 20,060,180 +0.17(+2.61%)
Jul 22, 2009 6.379 6.547 6.359 6.469 9,832,914 +0.07(+1.12%)
Jul 21, 2009 6.404 6.427 6.191 6.397 9,128,623 -0.01(-0.09%)
Jul 20, 2009 6.359 6.426 6.233 6.403 9,680,734 +0.10(+1.54%)
Jul 17, 2009 6.303 6.376 6.249 6.306 8,305,955 +0.00(+0.02%)
Jul 16, 2009 6.257 6.324 6.161 6.304 8,621,711 -0.04(-0.63%)
Jul 15, 2009 6.259 6.346 6.187 6.344 9,424,674 +0.16(+2.56%)
Jul 14, 2009 6.061 6.221 5.971 6.186 13,967,289 +0.16(+2.63%)
Jul 13, 2009 6.033 6.153 5.694 6.027 29,690,199 +0.30(+5.29%)
Jul 10, 2009 5.626 5.767 5.626 5.724 5,254,284 +0.02(+0.30%)
Jul 09, 2009 5.616 5.734 5.589 5.707 12,083,806 +0.18(+3.23%)
Jul 08, 2009 5.521 5.553 5.419 5.529 7,617,043 -0.01(-0.26%)
Jul 07, 2009 5.679 5.750 5.526 5.543 7,216,265 -0.14(-2.46%)
Jul 06, 2009 5.641 5.767 5.594 5.683 7,911,575 -0.02(-0.35%)
Jul 02, 2009 5.846 5.857 5.673 5.703 7,030,289 -0.10(-1.72%)
Jul 01, 2009 5.940 6.067 5.779 5.803 8,613,255 -0.10(-1.74%)
Jun 30, 2009 5.927 5.969 5.702 5.906 11,391,219 +0.02(+0.34%)
Jun 29, 2009 5.797 5.970 5.743 5.886 8,627,815 +0.12(+2.06%)
Jun 26, 2009 5.903 6.097 5.765 5.767 48,480,201 -0.11(-1.80%)
Jun 25, 2009 5.790 5.883 5.591 5.873 9,096,997 +0.22(+3.84%)
Jun 24, 2009 5.683 5.746 5.620 5.656 8,350,825 +0.00(+0.05%)
Jun 23, 2009 5.714 5.743 5.574 5.653 7,968,359 -0.14(-2.42%)
Jun 22, 2009 5.907 5.907 5.650 5.793 12,356,043 -0.15(-2.50%)
Jun 19, 2009 5.919 6.116 5.917 5.941 15,914,920 +0.04(+0.68%)
Jun 18, 2009 5.857 5.940 5.743 5.901 12,372,514 +0.13(+2.25%)
Jun 17, 2009 5.643 5.870 5.589 5.771 21,541,457 +0.37(+6.79%)
Jun 16, 2009 5.474 5.504 5.359 5.404 11,969,853 -0.05(-0.86%)
Jun 15, 2009 5.351 5.506 5.293 5.451 14,079,569 +0.05(+0.85%)
Jun 12, 2009 5.361 5.424 5.293 5.406 7,498,085 +0.01(+0.26%)
Jun 11, 2009 5.400 5.550 5.349 5.391 8,565,130 -0.02(-0.32%)
Jun 10, 2009 5.653 5.656 5.373 5.409 13,949,152 -0.16(-2.95%)
Jun 09, 2009 5.610 5.661 5.560 5.573 8,009,736 +0.03(+0.52%)
Jun 08, 2009 5.463 5.600 5.433 5.544 8,420,839 -0.05(-0.97%)
Jun 05, 2009 5.757 5.761 5.521 5.599 10,232,586 -0.22(-3.73%)
Jun 04, 2009 5.764 5.849 5.643 5.816 9,455,110 +0.03(+0.52%)
Jun 03, 2009 5.840 5.890 5.691 5.786 7,412,174 -0.10(-1.63%)
Jun 02, 2009 5.834 5.986 5.730 5.881 9,578,002 +0.03(+0.56%)
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.