Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.38 10.38 10.08 10.08 19,331,280 -0.24(-2.33%)
Apr 29, 2010 10.21 10.38 10.19 10.33 19,569,538 +0.15(+1.45%)
Apr 28, 2010 10.34 10.43 10.14 10.18 27,298,132 -0.12(-1.17%)
Apr 27, 2010 10.67 10.67 10.27 10.30 24,782,270 -0.33(-3.14%)
Apr 26, 2010 10.51 10.71 10.48 10.63 20,450,238 +0.05(+0.48%)
Apr 23, 2010 10.48 10.59 10.38 10.58 26,918,990 +0.00(+0.04%)
Apr 22, 2010 10.08 10.66 9.964 10.58 79,971,128 +0.72(+7.33%)
Apr 21, 2010 9.778 9.867 9.704 9.856 35,180,212 +0.05(+0.51%)
Apr 20, 2010 9.743 9.817 9.557 9.805 19,405,426 +0.14(+1.45%)
Apr 19, 2010 9.700 9.795 9.533 9.665 21,875,670 -0.02(-0.24%)
Apr 16, 2010 9.743 9.790 9.592 9.689 28,099,226 -0.07(-0.68%)
Apr 15, 2010 9.596 9.801 9.557 9.755 24,739,646 +0.11(+1.17%)
Apr 14, 2010 9.588 9.646 9.471 9.642 20,287,074 +0.04(+0.44%)
Apr 13, 2010 9.475 9.627 9.440 9.599 18,914,338 +0.09(+0.98%)
Apr 12, 2010 9.568 9.623 9.440 9.506 16,237,799 -0.09(-0.93%)
Apr 09, 2010 9.646 9.685 9.491 9.596 15,949,000 -0.04(-0.44%)
Apr 08, 2010 9.607 9.704 9.561 9.638 18,442,670 -0.03(-0.32%)
Apr 07, 2010 9.627 9.714 9.584 9.669 21,652,160 +0.12(+1.26%)
Apr 06, 2010 9.491 9.588 9.452 9.549 14,753,773 -0.00(-0.04%)
Apr 05, 2010 9.359 9.619 9.359 9.553 20,307,792 +0.18(+1.95%)
Apr 01, 2010 9.486 9.560 9.258 9.370 40,228,900 -0.01(-0.12%)
Mar 31, 2010 9.440 9.486 9.355 9.382 39,032,216 -0.11(-1.18%)
Mar 30, 2010 9.440 9.521 9.370 9.494 33,076,210 -0.02(-0.20%)
Mar 29, 2010 9.521 9.575 9.390 9.513 35,486,656 +0.01(+0.08%)
Mar 26, 2010 9.428 9.598 9.428 9.506 52,936,632 +0.15(+1.57%)
Mar 25, 2010 9.687 9.714 9.336 9.359 98,203,200 -0.42(-4.27%)
Mar 24, 2010 9.989 10.05 9.757 9.776 62,846,404 -0.05(-0.47%)
Mar 23, 2010 9.830 9.830 9.645 9.823 45,673,740 +0.07(+0.67%)
Mar 22, 2010 9.579 9.811 9.413 9.757 42,242,520 +0.10(+1.08%)
Mar 19, 2010 9.653 9.722 9.568 9.653 57,010,948 -0.02(-0.20%)
Mar 18, 2010 9.838 9.857 9.653 9.672 55,394,156 -0.21(-2.11%)
Mar 17, 2010 9.807 9.919 9.714 9.881 55,268,432 +0.10(+1.07%)
Mar 16, 2010 9.645 9.807 9.610 9.776 87,436,656 +0.34(+3.56%)
Mar 15, 2010 9.394 9.471 9.370 9.440 30,633,172 +0.05(+0.58%)
Mar 12, 2010 9.382 9.463 9.332 9.386 33,198,310 +0.00(+0.04%)
Mar 11, 2010 9.293 9.537 9.293 9.382 46,509,300 +0.02(+0.17%)
Mar 10, 2010 9.096 9.382 9.088 9.367 63,285,656 +0.24(+2.58%)
Mar 09, 2010 9.084 9.181 8.968 9.131 34,553,312 +0.12(+1.29%)
Mar 08, 2010 8.995 9.119 8.988 9.015 23,274,568 -0.02(-0.21%)
Mar 05, 2010 8.907 9.042 8.841 9.034 31,892,978 +0.17(+1.96%)
Mar 04, 2010 8.910 8.957 8.841 8.860 33,351,454 -0.05(-0.61%)
Mar 03, 2010 9.007 9.038 8.868 8.914 28,546,088 -0.10(-1.16%)
Mar 02, 2010 8.961 9.046 8.922 9.019 44,292,868 +0.02(+0.17%)
Mar 01, 2010 8.864 9.022 8.856 9.003 32,860,984 +0.15(+1.66%)
Feb 26, 2010 8.860 8.887 8.767 8.856 31,301,102 +0.00(+0.04%)
Feb 25, 2010 8.756 8.883 8.671 8.852 48,177,312 -0.07(-0.78%)
Feb 24, 2010 8.794 8.922 8.779 8.922 33,424,920 +0.15(+1.76%)
Feb 23, 2010 8.798 8.856 8.686 8.767 42,705,052 -0.09(-0.96%)
Feb 22, 2010 9.019 9.030 8.821 8.852 43,934,848 -0.18(-1.97%)
Feb 19, 2010 8.957 9.069 8.957 9.030 25,174,882 +0.04(+0.43%)
Feb 18, 2010 8.972 9.015 8.895 8.992 24,059,424 +0.04(+0.48%)
Feb 17, 2010 8.918 9.007 8.879 8.949 33,500,974 +0.10(+1.18%)
Feb 16, 2010 8.771 8.845 8.686 8.845 43,511,120 +0.11(+1.24%)
Feb 12, 2010 8.532 8.767 8.528 8.736 40,745,240 +0.02(+0.18%)
Feb 11, 2010 8.605 8.767 8.477 8.721 47,904,136 +0.07(+0.85%)
Feb 10, 2010 8.520 8.709 8.520 8.648 51,822,208 +0.07(+0.81%)
Feb 09, 2010 8.562 8.620 8.373 8.578 53,848,760 +0.11(+1.28%)
Feb 08, 2010 8.373 8.562 8.276 8.470 41,360,396 +0.08(+0.97%)
Feb 05, 2010 8.423 8.520 8.218 8.389 57,091,656 -0.04(-0.50%)
Feb 04, 2010 8.605 8.655 8.423 8.431 50,553,608 -0.24(-2.76%)
Feb 03, 2010 8.655 8.694 8.543 8.671 38,644,184 -0.01(-0.09%)
Feb 02, 2010 8.562 8.694 8.470 8.678 39,672,724 +0.09(+0.99%)
Feb 01, 2010 8.501 8.609 8.416 8.593 34,919,612 +0.17(+2.02%)
Jan 29, 2010 8.551 8.709 8.408 8.423 48,482,560 -0.11(-1.31%)
Jan 28, 2010 8.698 8.748 8.450 8.535 74,321,752 -0.13(-1.47%)
Jan 27, 2010 8.713 8.725 8.555 8.663 54,842,116 -0.05(-0.58%)
Jan 26, 2010 8.586 8.791 8.570 8.713 58,185,384 +0.05(+0.63%)
Jan 25, 2010 8.891 8.914 8.609 8.659 63,827,860 -0.20(-2.23%)
Jan 22, 2010 9.135 9.212 8.833 8.856 63,527,268 -0.30(-3.25%)
Jan 21, 2010 9.324 9.452 9.019 9.154 138,839,264 +0.15(+1.67%)
Jan 20, 2010 9.177 9.200 8.833 9.003 87,825,200 -0.11(-1.23%)
Jan 19, 2010 9.046 9.200 8.953 9.115 48,913,016 +0.12(+1.33%)
Jan 15, 2010 9.173 9.181 8.856 8.995 56,555,660 -0.11(-1.19%)
Jan 14, 2010 8.984 9.123 8.972 9.104 40,141,464 +0.07(+0.73%)
Jan 13, 2010 8.852 9.084 8.802 9.038 39,057,568 +0.22(+2.45%)
Jan 12, 2010 8.852 8.965 8.698 8.821 39,914,336 -0.15(-1.68%)
Jan 11, 2010 9.034 9.034 8.841 8.972 29,456,666 -0.03(-0.30%)
Jan 08, 2010 8.968 9.123 8.965 8.999 26,579,550 -0.03(-0.34%)
Jan 07, 2010 8.999 9.096 8.965 9.030 26,530,918 -0.02(-0.26%)
Jan 06, 2010 9.077 9.131 8.992 9.053 36,758,360 -0.07(-0.72%)
Jan 05, 2010 8.876 9.278 8.849 9.119 77,758,144 +0.21(+2.34%)
Jan 04, 2010 9.015 9.019 8.856 8.910 42,347,028 -0.00(-0.04%)
Dec 31, 2009 9.022 9.077 8.914 8.914 19,469,802 -0.10(-1.07%)
Dec 30, 2009 9.022 9.119 8.961 9.011 23,820,914 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,784 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,716,138 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,811 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,524 +0.01(+0.08%)
Dec 22, 2009 9.022 9.200 8.957 9.169 41,844,140 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,190,292 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,066,688 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,390 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,376 -0.11(-1.28%)
Dec 15, 2009 8.763 8.852 8.763 8.787 36,093,532 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,480 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,829,000 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,397,096 +0.39(+4.74%)
Dec 09, 2009 8.218 8.261 8.118 8.234 34,578,664 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,914 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,277,054 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,581,324 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,434,012 -0.22(-2.58%)
Dec 02, 2009 8.431 8.504 8.354 8.381 38,484,316 -0.02(-0.23%)
Dec 01, 2009 8.485 8.520 8.396 8.400 48,172,136 -0.07(-0.78%)
Nov 30, 2009 8.245 8.481 8.160 8.466 61,870,120 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,282 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,453,276 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.245 46,530,512 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,675,404 +0.08(+0.93%)
Nov 20, 2009 8.245 8.396 8.195 8.276 33,500,458 -0.05(-0.56%)
Nov 19, 2009 8.303 8.354 8.137 8.323 53,154,964 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,832 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,403,004 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,866,204 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.419 44,191,464 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 50,000,016 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,269,532 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,149,568 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,776,192 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,610,384 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,728 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,646,016 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,062,372 +0.02(+0.21%)
Nov 02, 2009 7.337 7.523 7.287 7.492 57,775,624 +0.15(+2.11%)
Oct 30, 2009 7.554 7.619 7.318 7.337 64,336,956 -0.21(-2.77%)
Oct 29, 2009 7.322 7.557 7.291 7.546 57,852,196 +0.30(+4.16%)
Oct 28, 2009 7.414 7.534 7.225 7.244 69,873,376 -0.14(-1.83%)
Oct 27, 2009 7.724 7.751 7.341 7.380 87,941,608 -0.37(-4.79%)
Oct 26, 2009 7.751 7.994 7.727 7.751 53,734,936 -0.09(-1.09%)
Oct 23, 2009 7.940 7.944 7.789 7.836 33,524,774 -0.15(-1.89%)
Oct 22, 2009 7.867 8.048 7.809 7.986 40,652,112 +0.12(+1.57%)
Oct 21, 2009 7.867 8.133 7.847 7.863 53,873,076 -0.07(-0.93%)
Oct 20, 2009 8.033 8.099 7.878 7.936 30,641,450 -0.16(-1.96%)
Oct 19, 2009 7.994 8.160 7.921 8.095 39,828,972 +0.12(+1.45%)
Oct 16, 2009 7.979 7.998 7.855 7.979 52,386,144 -0.03(-0.39%)
Oct 15, 2009 7.867 8.014 7.843 8.010 52,478,756 +0.07(+0.88%)
Oct 14, 2009 7.898 8.010 7.855 7.940 38,484,836 +0.14(+1.73%)
Oct 13, 2009 7.898 7.898 7.743 7.805 34,970,316 -0.07(-0.83%)
Oct 12, 2009 7.793 7.940 7.762 7.871 51,837,212 +0.05(+0.59%)
Oct 09, 2009 7.874 7.971 7.770 7.824 46,000,720 -0.09(-1.12%)
Oct 08, 2009 7.909 8.114 7.874 7.913 53,994,660 +0.03(+0.34%)
Oct 07, 2009 7.913 7.963 7.801 7.886 36,201,148 -0.05(-0.63%)
Oct 06, 2009 7.751 8.014 7.712 7.936 56,354,400 +0.18(+2.34%)
Oct 05, 2009 7.658 7.785 7.577 7.755 37,685,492 +0.12(+1.62%)
Oct 02, 2009 7.627 7.758 7.573 7.631 44,016,076 -0.09(-1.15%)
Oct 01, 2009 7.940 7.963 7.654 7.720 61,058,360 -0.26(-3.29%)
Sep 30, 2009 7.874 8.014 7.623 7.983 73,250,784 +0.10(+1.32%)
Sep 29, 2009 7.994 8.025 7.797 7.878 48,155,580 -0.09(-1.16%)
Sep 28, 2009 7.708 8.029 7.685 7.971 66,863,292 +0.31(+3.98%)
Sep 25, 2009 7.395 7.774 7.353 7.666 92,816,304 +0.26(+3.44%)
Sep 24, 2009 7.654 7.700 7.349 7.411 85,195,912 -0.20(-2.64%)
Sep 23, 2009 7.886 7.909 7.600 7.612 61,190,292 -0.30(-3.81%)
Sep 22, 2009 7.986 8.029 7.878 7.913 36,998,420 -0.08(-0.97%)
Sep 21, 2009 7.975 8.072 7.863 7.990 47,026,672 -0.03(-0.43%)
Sep 18, 2009 7.909 8.095 7.863 8.025 75,011,928 +0.26(+3.39%)
Sep 17, 2009 7.658 7.917 7.631 7.762 50,259,740 +0.09(+1.16%)
Sep 16, 2009 7.666 7.673 7.557 7.673 51,672,168 +0.02(+0.30%)
Sep 15, 2009 7.731 7.793 7.623 7.650 55,669,396 -0.11(-1.44%)
Sep 14, 2009 7.604 7.805 7.569 7.762 47,677,528 +0.07(+0.96%)
Sep 11, 2009 7.727 7.739 7.600 7.689 49,865,500 -0.03(-0.40%)
Sep 10, 2009 7.778 7.824 7.604 7.720 84,721,480 -0.05(-0.60%)
Sep 09, 2009 7.422 7.813 7.395 7.766 106,612,584 +0.34(+4.64%)
Sep 08, 2009 7.372 7.441 7.325 7.422 38,436,720 +0.07(+0.95%)
Sep 04, 2009 7.233 7.403 7.136 7.353 40,647,972 +0.13(+1.77%)
Sep 03, 2009 7.190 7.225 7.039 7.225 58,533,576 +0.05(+0.70%)
Sep 02, 2009 7.144 7.248 7.105 7.175 44,235,960 +0.00(+0.00%)
Sep 01, 2009 7.337 7.480 7.121 7.175 75,890,944 -0.17(-2.26%)
Aug 31, 2009 7.434 7.453 7.287 7.341 54,798,656 -0.13(-1.76%)
Aug 28, 2009 7.581 7.615 7.407 7.472 34,396,032 -0.04(-0.57%)
Aug 27, 2009 7.472 7.561 7.310 7.515 41,866,904 +0.03(+0.47%)
Aug 26, 2009 7.519 7.608 7.426 7.480 43,412,300 -0.06(-0.77%)
Aug 25, 2009 7.438 7.631 7.426 7.538 51,387,612 +0.10(+1.35%)
Aug 24, 2009 7.631 7.673 7.387 7.438 56,873,844 -0.18(-2.38%)
Aug 21, 2009 7.488 7.650 7.438 7.619 48,813,680 +0.19(+2.55%)
Aug 20, 2009 7.364 7.480 7.353 7.430 46,961,484 +0.04(+0.52%)
Aug 19, 2009 7.256 7.414 7.244 7.391 46,000,204 +0.04(+0.58%)
Aug 18, 2009 7.209 7.364 7.198 7.349 46,258,888 +0.15(+2.09%)
Aug 17, 2009 7.237 7.256 7.109 7.198 58,444,072 -0.19(-2.62%)
Aug 14, 2009 7.523 7.557 7.283 7.391 60,212,456 -0.20(-2.65%)
Aug 13, 2009 7.461 7.612 7.349 7.592 77,363,904 +0.16(+2.13%)
Aug 12, 2009 7.298 7.515 7.264 7.434 64,379,900 +0.14(+1.96%)
Aug 11, 2009 7.407 7.407 7.190 7.291 71,726,608 -0.13(-1.77%)
Aug 10, 2009 7.271 7.492 7.240 7.422 84,598,856 +0.07(+0.89%)
Aug 07, 2009 7.202 7.403 7.124 7.356 75,069,352 +0.28(+3.99%)
Aug 06, 2009 7.128 7.202 7.032 7.074 70,200,872 -0.08(-1.08%)
Aug 05, 2009 7.248 7.337 7.101 7.152 92,002,472 -0.08(-1.07%)
Aug 04, 2009 6.997 7.229 6.989 7.229 77,419,264 +0.17(+2.35%)
Aug 03, 2009 6.950 7.086 6.831 7.063 74,970,016 +0.22(+3.22%)
Jul 31, 2009 6.761 6.920 6.746 6.842 48,817,300 +0.03(+0.40%)
Jul 30, 2009 6.742 6.896 6.672 6.815 71,864,744 +0.18(+2.74%)
Jul 29, 2009 6.672 6.742 6.576 6.633 43,772,908 -0.08(-1.15%)
Jul 28, 2009 6.618 6.761 6.603 6.711 44,578,460 +0.02(+0.35%)
Jul 27, 2009 6.707 6.765 6.552 6.688 66,668,760 +0.03(+0.46%)
Jul 24, 2009 6.661 6.749 6.533 6.657 54,360,960 -0.02(-0.23%)
Jul 23, 2009 6.649 6.695 6.518 6.672 123,624,864 -0.05(-0.75%)
Jul 22, 2009 6.185 6.800 6.166 6.722 393,224,128 +1.04(+18.38%)
Jul 21, 2009 5.810 5.818 5.570 5.679 86,888,752 -0.09(-1.54%)
Jul 20, 2009 5.586 5.779 5.582 5.768 54,406,488 +0.19(+3.32%)
Jul 17, 2009 5.617 5.628 5.512 5.582 44,893,024 +0.01(+0.21%)
Jul 16, 2009 5.543 5.632 5.501 5.570 40,454,476 -0.00(-0.07%)
Jul 15, 2009 5.482 5.578 5.435 5.574 60,842,616 +0.12(+2.20%)
Jul 14, 2009 5.373 5.485 5.288 5.454 65,113,536 +0.02(+0.43%)
Jul 13, 2009 5.199 5.443 5.141 5.431 77,060,208 +0.23(+4.46%)
Jul 10, 2009 5.230 5.377 5.153 5.199 53,946,544 -0.07(-1.39%)
Jul 09, 2009 5.049 5.335 5.018 5.273 102,290,448 +0.23(+4.60%)
Jul 08, 2009 5.041 5.095 4.933 5.041 67,350,144 +0.03(+0.54%)
Jul 07, 2009 5.199 5.219 5.006 5.014 48,794,536 -0.17(-3.21%)
Jul 06, 2009 5.126 5.257 5.087 5.180 47,645,452 +0.00(+0.07%)
Jul 02, 2009 5.362 5.404 5.165 5.176 69,242,176 -0.24(-4.36%)
Jul 01, 2009 5.404 5.528 5.393 5.412 76,106,688 +0.04(+0.79%)
Jun 30, 2009 5.570 5.632 5.331 5.369 111,578,856 -0.29(-5.12%)
Jun 29, 2009 5.698 5.748 5.574 5.659 34,420,348 +0.04(+0.76%)
Jun 26, 2009 5.698 5.783 5.605 5.617 77,197,832 -0.12(-2.09%)
Jun 25, 2009 5.470 5.752 5.451 5.737 62,306,268 +0.24(+4.43%)
Jun 24, 2009 5.520 5.628 5.443 5.493 51,610,084 +0.02(+0.35%)
Jun 23, 2009 5.369 5.559 5.331 5.474 80,033,040 +0.17(+3.28%)
Jun 22, 2009 5.412 5.451 5.234 5.300 53,242,400 -0.20(-3.72%)
Jun 19, 2009 5.451 5.628 5.439 5.505 66,464,916 +0.05(+0.92%)
Jun 18, 2009 5.505 5.617 5.451 5.454 44,811,280 -0.07(-1.33%)
Jun 17, 2009 5.389 5.648 5.366 5.528 78,479,880 +0.12(+2.14%)
Jun 16, 2009 5.466 5.512 5.366 5.412 46,976,488 -0.05(-0.85%)
Jun 15, 2009 5.551 5.582 5.381 5.458 45,833,608 -0.17(-2.96%)
Jun 12, 2009 5.478 5.628 5.420 5.625 56,132,964 +0.11(+2.03%)
Jun 11, 2009 5.741 5.814 5.497 5.512 75,151,616 -0.25(-4.30%)
Jun 10, 2009 5.868 5.953 5.659 5.760 63,453,284 -0.12(-1.97%)
Jun 09, 2009 5.783 5.930 5.760 5.876 48,974,584 +0.09(+1.54%)
Jun 08, 2009 5.679 5.845 5.663 5.787 61,991,184 -0.05(-0.80%)
Jun 05, 2009 5.949 5.953 5.806 5.833 44,635,888 -0.03(-0.53%)
Jun 04, 2009 5.907 5.945 5.806 5.864 70,985,728 -0.05(-0.85%)
Jun 03, 2009 5.686 5.914 5.675 5.914 70,212,768 +0.19(+3.24%)
Jun 02, 2009 5.702 5.829 5.671 5.729 43,968,996 -0.04(-0.67%)
Jun 01, 2009 5.632 5.795 5.570 5.768 60,100,704 +0.20(+3.68%)
May 29, 2009 5.331 5.563 5.304 5.563 90,455,008 +0.26(+4.96%)
May 28, 2009 5.230 5.327 5.114 5.300 69,382,384 +0.12(+2.31%)
May 27, 2009 5.211 5.369 5.141 5.180 56,285,588 -0.04(-0.74%)
May 26, 2009 4.851 5.261 4.851 5.219 81,992,328 +0.19(+3.85%)
May 22, 2009 5.226 5.250 5.010 5.025 87,170,208 -0.17(-3.20%)
May 21, 2009 5.176 5.253 5.141 5.192 111,561,784 -0.05(-0.89%)
May 20, 2009 5.226 5.416 5.188 5.238 88,088,024 +0.05(+0.97%)
May 19, 2009 5.161 5.284 5.110 5.188 35,150,880 +0.01(+0.22%)
May 18, 2009 5.076 5.188 5.002 5.176 47,060,820 +0.17(+3.48%)
May 15, 2009 4.944 5.122 4.840 5.002 59,257,384 +0.08(+1.65%)
May 14, 2009 4.909 5.056 4.890 4.921 47,555,944 -0.01(-0.16%)
May 13, 2009 5.083 5.087 4.925 4.929 59,586,952 -0.17(-3.26%)
May 12, 2009 5.176 5.257 4.994 5.095 51,551,620 -0.10(-2.01%)
May 11, 2009 5.168 5.315 5.033 5.199 60,841,064 -0.08(-1.54%)
May 08, 2009 5.458 5.505 5.230 5.281 94,345,144 -0.14(-2.50%)
May 07, 2009 5.458 5.601 5.331 5.416 83,312,152 -0.00(-0.07%)
May 06, 2009 5.536 5.563 5.315 5.420 68,379,200 -0.08(-1.41%)
May 05, 2009 5.520 5.574 5.412 5.497 61,091,992 -0.01(-0.14%)
May 04, 2009 5.412 5.594 5.373 5.505 84,223,760 +0.17(+3.19%)
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.