Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.502 9.507 9.328 9.351 91,320,800 -0.08(-0.83%)
Apr 29, 2010 9.300 9.513 9.300 9.429 120,677,504 +0.18(+2.00%)
Apr 28, 2010 9.211 9.306 9.166 9.244 108,465,312 +0.04(+0.43%)
Apr 27, 2010 9.345 9.423 9.172 9.205 655,367 -0.20(-2.14%)
Apr 26, 2010 9.429 9.490 9.338 9.407 149,254,320 -0.05(-0.53%)
Apr 23, 2010 9.188 9.513 9.172 9.457 175,794,608 +0.24(+2.61%)
Apr 22, 2010 9.228 9.261 9.133 9.216 124,661,368 -0.07(-0.72%)
Apr 21, 2010 9.284 9.407 9.194 9.284 995,172 -0.09(-0.95%)
Apr 20, 2010 9.412 9.435 9.356 9.373 68,658 -0.02(-0.18%)
Apr 19, 2010 9.362 9.407 9.284 9.390 117,884,728 -0.01(-0.06%)
Apr 16, 2010 9.496 9.513 9.395 9.395 135,043,104 -0.11(-1.12%)
Apr 15, 2010 9.535 9.597 9.485 9.502 106,576,544 -0.04(-0.47%)
Apr 14, 2010 9.608 9.608 9.474 9.546 171,439,760 -0.06(-0.64%)
Apr 13, 2010 9.625 9.647 9.563 9.608 118,286,448 -0.06(-0.64%)
Apr 12, 2010 9.686 9.692 9.614 9.669 88,051,784 +0.02(+0.23%)
Apr 09, 2010 9.619 9.681 9.602 9.647 78,680,392 +0.06(+0.64%)
Apr 08, 2010 9.546 9.597 9.518 9.586 94,037,912 +0.04(+0.41%)
Apr 07, 2010 9.518 9.574 9.502 9.546 151,161,152 +0.06(+0.65%)
Apr 06, 2010 9.474 9.535 9.429 9.485 138,731,504 +0.04(+0.41%)
Apr 05, 2010 9.586 9.586 9.423 9.446 122,824,952 -0.11(-1.11%)
Apr 01, 2010 9.625 9.552 9.552 9.552 123,588,416 -0.04(-0.41%)
Mar 31, 2010 9.608 9.658 9.558 9.591 105,553,976 -0.06(-0.64%)
Mar 30, 2010 9.686 9.725 9.580 9.653 74,801,832 -0.01(-0.12%)
Mar 29, 2010 9.619 9.697 9.586 9.664 87,145,384 +0.08(+0.82%)
Mar 26, 2010 9.709 9.720 9.563 9.586 96,883,784 -0.14(-1.44%)
Mar 25, 2010 9.921 9.943 9.703 9.725 86,182,376 -0.12(-1.25%)
Mar 24, 2010 9.848 9.904 9.809 9.848 132,320,976 +0.04(+0.40%)
Mar 23, 2010 9.664 9.832 9.619 9.809 132,130,144 +0.31(+3.24%)
Mar 22, 2010 9.507 9.647 9.496 9.502 127,074,288 +0.04(+0.47%)
Mar 19, 2010 9.675 9.675 9.395 9.457 202,483,424 -0.18(-1.86%)
Mar 18, 2010 9.697 9.703 9.574 9.636 91,024,176 +0.01(+0.12%)
Mar 17, 2010 9.653 9.681 9.597 9.625 101,262,120 -0.03(-0.29%)
Mar 16, 2010 9.686 9.720 9.569 9.653 95,061,896 +0.00(+0.00%)
Mar 15, 2010 9.580 9.664 9.580 9.653 78,563,248 +0.10(+1.05%)
Mar 12, 2010 9.614 9.636 9.502 9.552 152,791,296 -0.12(-1.21%)
Mar 11, 2010 9.574 9.686 9.563 9.669 87,816,328 +0.08(+0.82%)
Mar 10, 2010 9.625 9.703 9.569 9.591 100,673,032 -0.04(-0.46%)
Mar 09, 2010 9.658 9.686 9.591 9.636 97,530,736 -0.09(-0.92%)
Mar 08, 2010 9.837 9.843 9.658 9.725 87,129,128 -0.05(-0.51%)
Mar 05, 2010 9.720 9.787 9.636 9.776 115,706,664 +0.08(+0.87%)
Mar 04, 2010 9.686 9.731 9.630 9.692 101,774,032 +0.01(+0.06%)
Mar 03, 2010 9.759 9.840 9.625 9.686 195,018,272 -0.16(-1.59%)
Mar 02, 2010 9.994 9.999 9.815 9.843 115,612,744 -0.08(-0.84%)
Mar 01, 2010 9.848 9.988 9.837 9.927 81,579,824 +0.11(+1.14%)
Feb 26, 2010 9.893 9.960 9.787 9.815 105,923,368 -0.08(-0.79%)
Feb 25, 2010 9.826 9.915 9.748 9.893 95,588,624 -0.07(-0.67%)
Feb 24, 2010 9.921 10.08 9.843 9.960 121,095,424 +0.08(+0.79%)
Feb 23, 2010 9.977 10.03 9.848 9.882 85,602,712 -0.16(-1.56%)
Feb 22, 2010 10.06 10.15 9.943 10.04 103,713,760 -0.02(-0.22%)
Feb 19, 2010 9.966 10.12 9.915 10.06 90,584,888 +0.22(+2.24%)
Feb 18, 2010 9.888 9.927 9.815 9.840 102,134,040 -0.04(-0.42%)
Feb 17, 2010 9.983 9.988 9.804 9.882 104,164,680 -0.03(-0.28%)
Feb 16, 2010 10.04 10.11 9.848 9.910 113,154,680 -0.04(-0.45%)
Feb 12, 2010 9.983 9.955 9.955 9.955 90,016,656 -0.04(-0.39%)
Feb 11, 2010 9.927 10.08 9.854 9.994 97,796,360 +0.07(+0.73%)
Feb 10, 2010 10.02 10.06 9.861 9.921 107,210,568 -0.08(-0.78%)
Feb 09, 2010 9.994 10.15 9.871 9.999 126,913,616 +0.04(+0.39%)
Feb 08, 2010 10.02 10.07 9.910 9.960 99,471,384 -0.08(-0.83%)
Feb 05, 2010 10.02 10.17 9.843 10.04 161,646,704 -0.04(-0.39%)
Feb 04, 2010 10.26 10.31 10.07 10.08 168,478,400 -0.33(-3.17%)
Feb 03, 2010 10.45 10.54 10.30 10.41 203,837,456 -0.25(-2.31%)
Feb 02, 2010 10.45 10.71 10.40 10.66 122,045,920 +0.26(+2.50%)
Feb 01, 2010 10.41 10.52 10.36 10.40 71,065,448 +0.06(+0.59%)
Jan 29, 2010 10.36 10.51 10.26 10.34 101,160,296 +0.02(+0.16%)
Jan 28, 2010 10.57 10.58 10.31 10.32 91,945,984 -0.20(-1.95%)
Jan 27, 2010 10.40 10.58 10.34 10.53 98,569,760 +0.12(+1.17%)
Jan 26, 2010 10.37 10.47 10.32 10.40 78,698,840 -0.04(-0.37%)
Jan 25, 2010 10.66 10.66 10.44 10.44 88,936,400 -0.06(-0.58%)
Jan 22, 2010 10.67 11.03 10.47 10.50 111,381,808 -0.16(-1.46%)
Jan 21, 2010 11.10 11.16 10.62 10.66 139,302,272 -0.39(-3.51%)
Jan 20, 2010 11.11 11.28 11.01 11.05 143,034,720 -0.03(-0.30%)
Jan 19, 2010 10.82 11.12 10.80 11.08 141,389,456 +0.28(+2.62%)
Jan 15, 2010 10.76 10.80 10.80 10.80 138,304,032 +0.06(+0.57%)
Jan 14, 2010 10.64 10.80 10.60 10.74 85,318,256 +0.09(+0.89%)
Jan 13, 2010 10.45 10.69 10.45 10.64 107,423,256 +0.24(+2.34%)
Jan 12, 2010 10.42 10.52 10.33 10.40 74,497,720 -0.03(-0.32%)
Jan 11, 2010 10.43 10.50 10.34 10.43 58,567,512 +0.08(+0.80%)
Jan 08, 2010 10.32 10.37 10.26 10.35 54,888,324 +0.08(+0.81%)
Jan 07, 2010 10.33 10.34 10.23 10.27 71,168,256 -0.04(-0.38%)
Jan 06, 2010 10.34 10.42 10.25 10.30 74,736,000 -0.03(-0.32%)
Jan 05, 2010 10.48 10.49 10.28 10.34 78,287,728 -0.15(-1.43%)
Jan 04, 2010 10.12 10.49 10.10 10.49 94,015,936 +0.41(+4.07%)
Dec 31, 2009 10.19 10.08 10.08 10.08 46,346,164 -0.17(-1.68%)
Dec 30, 2009 10.24 10.30 10.18 10.25 33,006,428 -0.03(-0.32%)
Dec 29, 2009 10.31 10.37 10.27 10.28 35,498,232 -0.04(-0.38%)
Dec 28, 2009 10.35 10.37 10.27 10.32 35,105,156 +0.02(+0.16%)
Dec 24, 2009 10.34 10.35 10.25 10.30 23,348,110 +0.01(+0.11%)
Dec 23, 2009 10.39 10.42 10.27 10.29 50,473,680 -0.02(-0.16%)
Dec 22, 2009 10.42 10.45 10.27 10.31 64,788,672 +0.00(+0.00%)
Dec 21, 2009 10.19 10.47 10.18 10.31 70,648,744 +0.17(+1.69%)
Dec 18, 2009 10.17 10.24 10.11 10.14 112,371,872 +0.04(+0.44%)
Dec 17, 2009 10.18 10.18 10.01 10.09 79,955,976 -0.08(-0.82%)
Dec 16, 2009 10.18 10.28 10.14 10.18 72,383,664 +0.04(+0.44%)
Dec 15, 2009 10.12 10.23 10.06 10.13 62,500,976 -0.06(-0.60%)
Dec 14, 2009 10.18 10.20 10.08 10.19 92,472,024 +0.06(+0.55%)
Dec 11, 2009 10.18 10.24 10.12 10.14 55,750,624 -0.01(-0.11%)
Dec 10, 2009 10.23 10.25 10.11 10.15 65,507,920 +0.04(+0.44%)
Dec 09, 2009 9.989 10.12 9.900 10.11 132,171,784 +0.27(+2.70%)
Dec 08, 2009 10.00 10.01 9.767 9.839 144,366,304 -0.17(-1.66%)
Dec 07, 2009 10.24 10.29 9.994 10.01 137,270,928 -0.24(-2.33%)
Dec 04, 2009 10.43 10.50 10.22 10.24 90,341,440 -0.08(-0.80%)
Dec 03, 2009 10.43 10.46 10.30 10.33 74,054,256 -0.06(-0.53%)
Dec 02, 2009 10.49 10.52 10.24 10.38 86,018,280 -0.06(-0.58%)
Dec 01, 2009 10.27 10.44 10.07 10.44 128,328,296 +0.38(+3.74%)
Nov 30, 2009 10.14 10.22 10.07 10.07 106,967,120 -0.04(-0.44%)
Nov 27, 2009 10.02 10.20 9.972 10.11 41,208,596 -0.19(-1.83%)
Nov 25, 2009 10.22 10.32 10.11 10.30 76,057,160 +0.16(+1.53%)
Nov 24, 2009 10.31 10.32 10.06 10.14 105,631,264 -0.12(-1.19%)
Nov 23, 2009 10.24 10.47 10.23 10.27 132,864,152 +0.09(+0.93%)
Nov 20, 2009 10.06 10.24 10.04 10.17 110,062,016 +0.14(+1.38%)
Nov 19, 2009 10.01 10.07 9.873 10.03 74,405,312 -0.04(-0.44%)
Nov 18, 2009 9.934 10.11 9.867 10.08 88,101,096 +0.14(+1.39%)
Nov 17, 2009 9.889 9.945 9.823 9.939 61,482,424 +0.00(+0.00%)
Nov 16, 2009 9.778 9.972 9.767 9.939 74,244,584 +0.19(+1.99%)
Nov 13, 2009 9.751 9.845 9.701 9.745 66,523,656 -0.02(-0.17%)
Nov 12, 2009 9.751 9.895 9.684 9.762 71,612,576 +0.00(+0.00%)
Nov 11, 2009 9.789 9.873 9.701 9.762 63,957,520 +0.03(+0.34%)
Nov 10, 2009 9.596 9.829 9.546 9.729 92,011,856 +0.07(+0.75%)
Nov 09, 2009 9.474 9.657 9.435 9.657 83,344,432 +0.26(+2.77%)
Nov 06, 2009 9.424 9.429 9.319 9.396 65,171,656 +0.03(+0.36%)
Nov 05, 2009 9.479 9.557 9.319 9.363 100,431,224 -0.02(-0.18%)
Nov 04, 2009 9.380 9.535 9.346 9.380 94,553,952 +0.02(+0.24%)
Nov 03, 2009 9.363 9.391 9.263 9.357 95,126,960 -0.03(-0.35%)
Nov 02, 2009 9.446 9.529 9.324 9.391 110,509,536 -0.04(-0.47%)
Oct 30, 2009 9.673 9.690 9.407 9.435 118,150,184 -0.29(-2.96%)
Oct 29, 2009 9.551 9.729 9.479 9.723 103,229,328 +0.19(+1.98%)
Oct 28, 2009 9.535 9.657 9.496 9.535 108,169,008 -0.03(-0.29%)
Oct 27, 2009 9.573 9.657 9.524 9.562 106,815,584 +0.08(+0.82%)
Oct 26, 2009 9.645 9.734 9.446 9.485 116,354,984 -0.07(-0.75%)
Oct 23, 2009 9.568 9.590 9.507 9.557 110,348,648 -0.17(-1.77%)
Oct 22, 2009 9.629 9.751 9.585 9.729 103,544,240 +0.08(+0.86%)
Oct 21, 2009 9.972 9.989 9.645 9.645 176,138,864 -0.29(-2.90%)
Oct 20, 2009 10.00 10.14 9.828 9.934 162,737,232 -0.03(-0.28%)
Oct 19, 2009 9.778 10.05 9.740 9.961 168,496,224 +0.12(+1.18%)
Oct 16, 2009 9.767 9.911 9.729 9.845 121,842,400 +0.06(+0.62%)
Oct 15, 2009 9.623 9.828 9.579 9.784 223,846,512 +0.16(+1.67%)
Oct 14, 2009 9.346 9.751 9.224 9.623 245,758,528 +0.33(+3.52%)
Oct 13, 2009 9.357 9.413 9.263 9.296 116,556,744 -0.18(-1.87%)
Oct 12, 2009 9.364 9.490 9.319 9.474 107,384,752 +0.10(+1.06%)
Oct 09, 2009 9.247 9.432 9.202 9.374 86,785,280 +0.12(+1.32%)
Oct 08, 2009 9.374 9.385 9.219 9.252 80,699,536 +0.01(+0.06%)
Oct 07, 2009 9.274 9.330 9.219 9.247 75,803,232 -0.05(-0.54%)
Oct 06, 2009 9.197 9.404 9.141 9.296 99,581,416 +0.21(+2.32%)
Oct 05, 2009 8.958 9.141 8.903 9.086 74,597,368 +0.14(+1.55%)
Oct 02, 2009 9.064 9.152 8.909 8.947 90,975,624 -0.07(-0.80%)
Oct 01, 2009 9.141 9.158 9.019 9.019 98,350,728 -0.15(-1.63%)
Sep 30, 2009 9.352 9.357 9.108 9.169 112,430,040 -0.12(-1.31%)
Sep 29, 2009 9.180 9.385 9.114 9.291 119,495,208 +0.03(+0.30%)
Sep 28, 2009 9.108 9.274 9.091 9.263 53,053,916 +0.18(+1.95%)
Sep 25, 2009 9.103 9.213 9.075 9.086 65,594,840 -0.02(-0.24%)
Sep 24, 2009 9.108 9.147 9.025 9.108 93,445,264 +0.01(+0.06%)
Sep 23, 2009 9.341 9.352 9.091 9.103 86,881,880 -0.20(-2.20%)
Sep 22, 2009 9.335 9.380 9.197 9.307 108,218,376 +0.09(+0.96%)
Sep 21, 2009 9.163 9.258 9.125 9.219 64,873,988 +0.07(+0.79%)
Sep 18, 2009 9.125 9.307 9.069 9.147 121,077,016 +0.02(+0.24%)
Sep 17, 2009 9.064 9.202 9.008 9.125 76,178,160 +0.15(+1.65%)
Sep 16, 2009 9.064 9.108 8.953 8.977 82,546,088 -0.00(-0.05%)
Sep 15, 2009 9.080 9.080 8.925 8.981 72,511,128 -0.08(-0.92%)
Sep 14, 2009 8.981 9.108 8.920 9.064 61,872,584 +0.06(+0.68%)
Sep 11, 2009 9.086 9.125 8.997 9.003 55,970,448 -0.05(-0.55%)
Sep 10, 2009 8.986 9.086 8.986 9.053 83,019,008 +0.09(+1.05%)
Sep 09, 2009 9.008 9.025 8.914 8.958 72,607,688 -0.02(-0.25%)
Sep 08, 2009 9.080 9.086 8.925 8.981 68,276,624 -0.10(-1.10%)
Sep 04, 2009 8.864 9.091 8.859 9.080 53,377,160 +0.17(+1.93%)
Sep 03, 2009 8.892 8.986 8.837 8.909 64,084,052 -0.17(-1.89%)
Sep 02, 2009 9.058 9.141 8.936 9.080 72,121,832 +0.02(+0.18%)
Sep 01, 2009 9.163 9.263 9.003 9.064 71,214,480 -0.19(-2.04%)
Aug 31, 2009 9.213 9.324 9.147 9.252 64,161,292 -0.06(-0.65%)
Aug 28, 2009 9.346 9.357 9.219 9.313 60,490,584 -0.03(-0.30%)
Aug 27, 2009 9.230 9.380 9.197 9.341 54,481,500 +0.05(+0.54%)
Aug 26, 2009 9.302 9.352 9.219 9.291 65,931,876 -0.02(-0.18%)
Aug 25, 2009 9.302 9.407 9.241 9.307 73,387,472 +0.04(+0.42%)
Aug 24, 2009 9.269 9.302 9.202 9.269 56,264,380 +0.05(+0.54%)
Aug 21, 2009 9.136 9.263 9.014 9.219 116,985,584 +0.23(+2.53%)
Aug 20, 2009 9.114 9.114 8.975 8.992 77,837,040 -0.08(-0.86%)
Aug 19, 2009 8.837 9.114 8.809 9.069 83,794,496 +0.22(+2.44%)
Aug 18, 2009 8.798 8.886 8.751 8.853 66,255,432 +0.14(+1.59%)
Aug 17, 2009 8.626 8.853 8.615 8.715 81,311,344 -0.02(-0.25%)
Aug 14, 2009 8.792 8.792 8.609 8.737 60,958,492 -0.02(-0.19%)
Aug 13, 2009 8.798 8.809 8.665 8.753 67,580,136 -0.03(-0.38%)
Aug 12, 2009 8.781 8.864 8.726 8.787 63,965,400 +0.02(+0.19%)
Aug 11, 2009 8.753 8.837 8.726 8.770 50,507,100 -0.04(-0.50%)
Aug 10, 2009 8.781 8.853 8.759 8.814 50,729,904 -0.03(-0.31%)
Aug 07, 2009 8.814 8.958 8.798 8.842 71,843,488 +0.09(+1.08%)
Aug 06, 2009 8.798 8.814 8.698 8.748 68,768,048 -0.04(-0.50%)
Aug 05, 2009 8.853 8.864 8.670 8.792 105,973,320 -0.11(-1.24%)
Aug 04, 2009 8.837 8.964 8.814 8.903 88,427,952 +0.03(+0.31%)
Aug 03, 2009 8.931 8.947 8.753 8.875 91,157,608 +0.05(+0.57%)
Jul 31, 2009 8.925 8.964 8.809 8.825 77,526,200 -0.01(-0.06%)
Jul 30, 2009 8.842 9.008 8.803 8.831 87,499,432 +0.11(+1.21%)
Jul 29, 2009 8.864 8.909 8.665 8.726 109,929,848 -0.16(-1.75%)
Jul 28, 2009 9.136 9.230 8.842 8.881 136,039,776 -0.31(-3.38%)
Jul 27, 2009 9.158 9.224 9.080 9.191 85,633,192 +0.06(+0.67%)
Jul 24, 2009 8.892 9.141 8.881 9.130 92,045,088 +0.18(+2.04%)
Jul 23, 2009 8.892 9.086 8.814 8.947 105,933,736 +0.16(+1.76%)
Jul 22, 2009 8.681 9.125 8.643 8.792 150,924,000 +0.09(+1.08%)
Jul 21, 2009 8.543 8.742 8.510 8.698 100,002,336 +0.24(+2.88%)
Jul 20, 2009 8.327 8.471 8.172 8.454 99,653,368 +0.17(+2.01%)
Jul 17, 2009 8.355 8.377 8.233 8.288 96,088,752 -0.06(-0.73%)
Jul 16, 2009 8.294 8.366 8.244 8.349 67,061,480 +0.03(+0.33%)
Jul 15, 2009 8.294 8.338 8.139 8.321 78,610,888 +0.07(+0.81%)
Jul 14, 2009 8.122 8.277 8.100 8.255 67,372,064 +0.08(+0.95%)
Jul 13, 2009 7.950 8.183 7.934 8.177 95,727,216 +0.31(+3.94%)
Jul 10, 2009 7.884 7.917 7.817 7.867 70,280,024 -0.05(-0.63%)
Jul 09, 2009 8.100 8.133 7.878 7.917 110,763,176 -0.18(-2.19%)
Jul 08, 2009 8.166 8.199 8.033 8.094 91,378,008 +0.01(+0.14%)
Jul 07, 2009 8.061 8.222 8.006 8.083 109,957,192 +0.01(+0.14%)
Jul 06, 2009 7.978 8.094 7.906 8.072 99,151,216 +0.05(+0.62%)
Jul 02, 2009 8.183 8.199 8.000 8.022 74,538,232 -0.23(-2.82%)
Jul 01, 2009 8.294 8.333 8.161 8.255 84,493,464 -0.06(-0.67%)
Jun 30, 2009 8.460 8.465 8.183 8.310 94,152,552 -0.14(-1.70%)
Jun 29, 2009 8.449 8.516 8.294 8.454 57,766,012 +0.04(+0.46%)
Jun 26, 2009 8.438 8.515 8.299 8.416 78,185,824 -0.08(-0.91%)
Jun 25, 2009 8.294 8.510 8.255 8.493 92,918,808 +0.34(+4.14%)
Jun 24, 2009 8.205 8.288 8.100 8.155 69,006,776 -0.01(-0.07%)
Jun 23, 2009 8.127 8.205 8.089 8.161 87,232,352 -0.03(-0.41%)
Jun 22, 2009 8.249 8.338 8.133 8.194 105,539,864 -0.12(-1.40%)
Jun 19, 2009 8.393 8.488 8.294 8.310 152,692,720 +0.04(+0.54%)
Jun 18, 2009 8.111 8.410 8.078 8.266 120,756,760 +0.19(+2.33%)
Jun 17, 2009 7.884 8.144 7.873 8.078 99,277,176 +0.23(+2.97%)
Jun 16, 2009 7.873 8.011 7.818 7.845 82,455,048 +0.02(+0.21%)
Jun 15, 2009 8.144 8.144 7.767 7.828 106,448,136 -0.35(-4.27%)
Jun 12, 2009 8.072 8.347 8.039 8.177 133,987,472 +0.07(+0.89%)
Jun 11, 2009 7.806 8.211 7.784 8.105 127,141,056 +0.32(+4.13%)
Jun 10, 2009 7.828 7.934 7.723 7.784 85,229,616 -0.04(-0.57%)
Jun 09, 2009 7.961 7.994 7.812 7.828 76,722,976 -0.10(-1.26%)
Jun 08, 2009 7.917 8.006 7.823 7.928 86,536,912 -0.11(-1.38%)
Jun 05, 2009 8.194 8.216 7.945 8.039 88,761,608 -0.07(-0.89%)
Jun 04, 2009 8.277 8.277 8.089 8.111 73,055,240 -0.14(-1.68%)
Jun 03, 2009 8.227 8.266 8.116 8.249 93,898,768 -0.05(-0.60%)
Jun 02, 2009 8.299 8.366 8.211 8.299 90,513,872 +0.12(+1.49%)
Jun 01, 2009 8.510 8.560 8.144 8.177 127,240,608 -0.24(-2.83%)
May 29, 2009 8.199 8.421 8.116 8.416 124,520,144 +0.28(+3.40%)
May 28, 2009 8.177 8.233 8.072 8.139 76,941,424 +0.02(+0.20%)
May 27, 2009 8.310 8.338 8.083 8.122 63,882,312 -0.20(-2.40%)
May 26, 2009 8.255 8.410 8.161 8.321 89,881,848 +0.03(+0.40%)
May 22, 2009 8.222 8.360 8.127 8.288 60,952,252 +0.07(+0.88%)
May 21, 2009 8.327 8.416 8.133 8.216 89,023,784 -0.16(-1.85%)
May 20, 2009 8.393 8.482 8.321 8.371 65,015,496 +0.01(+0.07%)
May 19, 2009 8.416 8.471 8.321 8.366 61,605,648 -0.05(-0.59%)
May 18, 2009 8.321 8.438 8.299 8.416 72,496,784 +0.10(+1.20%)
May 15, 2009 8.410 8.471 8.249 8.316 91,632,608 -0.18(-2.15%)
May 14, 2009 8.454 8.587 8.416 8.499 88,119,984 +0.04(+0.46%)
May 13, 2009 8.360 8.643 8.299 8.460 177,357,216 +0.19(+2.28%)
May 12, 2009 7.889 8.427 7.867 8.271 210,612,400 +0.43(+5.51%)
May 11, 2009 7.812 7.989 7.812 7.839 95,645,896 -0.14(-1.74%)
May 08, 2009 7.939 8.039 7.895 7.978 102,084,640 +0.17(+2.15%)
May 07, 2009 7.767 7.994 7.673 7.810 135,254,288 +0.10(+1.35%)
May 06, 2009 7.850 7.895 7.623 7.706 109,474,136 -0.20(-2.59%)
May 05, 2009 7.751 7.956 7.717 7.911 116,023,368 +0.17(+2.15%)
May 04, 2009 7.590 7.751 7.546 7.745 112,325,824 +0.22(+2.95%)
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.