Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.305 5.404 5.274 5.382 7,127,827 +0.07(+1.28%)
Jun 29, 2010 5.454 5.474 5.296 5.314 4,998,429 -0.24(-4.34%)
Jun 25, 2010 5.555 5.575 5.474 5.555 5,718,891 +0.10(+1.79%)
Jun 24, 2010 5.492 5.505 5.437 5.457 3,410,740 -0.06(-1.10%)
Jun 23, 2010 5.531 5.557 5.478 5.518 4,192,924 -0.07(-1.28%)
Jun 22, 2010 5.619 5.654 5.575 5.590 4,156,432 -0.01(-0.10%)
Jun 21, 2010 5.673 5.682 5.593 5.595 3,651,482 -0.02(-0.29%)
Jun 18, 2010 5.612 5.691 5.599 5.612 3,503,081 -0.06(-1.07%)
Jun 17, 2010 5.684 5.687 5.615 5.673 3,985,298 -0.01(-0.23%)
Jun 16, 2010 5.638 5.698 5.621 5.685 2,918,717 +0.02(+0.39%)
Jun 15, 2010 5.604 5.663 5.588 5.663 4,445,359 +0.09(+1.62%)
Jun 14, 2010 5.623 5.649 5.564 5.573 6,446,070 +0.00(+0.07%)
Jun 11, 2010 5.562 5.593 5.525 5.570 5,729,986 +0.02(+0.45%)
Jun 10, 2010 5.532 5.577 5.525 5.545 4,824,013 +0.09(+1.62%)
Jun 09, 2010 5.445 5.507 5.432 5.456 5,082,665 +0.05(+0.91%)
Jun 08, 2010 5.366 5.409 5.295 5.407 7,120,314 +0.07(+1.27%)
Jun 07, 2010 5.345 5.395 5.302 5.339 5,720,992 +0.01(+0.20%)
Jun 04, 2010 5.328 5.391 5.302 5.328 6,289,652 -0.13(-2.33%)
Jun 03, 2010 5.477 5.500 5.373 5.455 4,794,668 +0.00(+0.07%)
Jun 02, 2010 5.346 5.470 5.312 5.452 7,038,886 +0.14(+2.69%)
Jun 01, 2010 5.185 5.382 5.178 5.309 7,120,605 +0.09(+1.64%)
May 28, 2010 5.223 5.275 5.191 5.223 5,018,081 -0.02(-0.38%)
May 27, 2010 5.157 5.252 5.155 5.243 6,311,458 +0.18(+3.46%)
May 26, 2010 5.210 5.216 5.060 5.067 559 -0.11(-2.14%)
May 25, 2010 5.134 5.193 5.024 5.178 14,607,195 -0.09(-1.80%)
May 24, 2010 5.219 5.318 5.200 5.273 4,836,110 +0.04(+0.79%)
May 21, 2010 5.073 5.250 5.037 5.232 10,574,920 +0.09(+1.67%)
May 20, 2010 5.168 5.227 5.146 5.146 10,540,816 -0.25(-4.61%)
May 19, 2010 5.420 5.482 5.357 5.395 10,600,467 -0.07(-1.28%)
May 18, 2010 5.520 5.554 5.434 5.464 6,834,578 +0.00(+0.07%)
May 17, 2010 5.511 5.516 5.373 5.461 7,781,716 -0.05(-0.94%)
May 14, 2010 5.513 5.586 5.409 5.513 11,830,787 -0.01(-0.13%)
May 13, 2010 5.436 5.548 5.436 5.520 4,700,551 +0.06(+1.11%)
May 12, 2010 5.439 5.468 5.420 5.459 4,295,312 +0.04(+0.69%)
May 11, 2010 5.457 5.475 5.414 5.421 5,979,481 +0.04(+0.70%)
May 10, 2010 5.362 5.384 5.339 5.384 11,373,810 +0.15(+2.87%)
May 07, 2010 5.216 5.255 5.119 5.234 12,546,202 -0.03(-0.64%)
May 06, 2010 5.268 5.305 5.051 5.268 559 +0.06(+1.20%)
May 05, 2010 5.255 5.273 5.205 5.205 5,086,233 -0.10(-1.85%)
May 04, 2010 5.384 5.384 5.268 5.303 5,912,107 -0.12(-2.21%)
May 03, 2010 5.421 5.457 5.402 5.423 4,728,883 +0.04(+0.76%)
Apr 30, 2010 5.482 5.484 5.371 5.382 6,272,276 -0.10(-1.83%)
Apr 29, 2010 5.429 5.495 5.429 5.482 4,381,890 +0.06(+1.12%)
Apr 28, 2010 5.438 5.450 5.364 5.421 5,659,887 -0.01(-0.13%)
Apr 27, 2010 5.491 5.513 5.402 5.429 6,827,850 -0.09(-1.62%)
Apr 26, 2010 5.520 5.557 5.502 5.518 4,597,686 +0.01(+0.10%)
Apr 23, 2010 5.461 5.543 5.457 5.513 5,498,099 +0.03(+0.46%)
Apr 22, 2010 5.379 5.488 5.355 5.488 5,790,832 +0.08(+1.42%)
Apr 21, 2010 5.430 5.459 5.362 5.411 5,527,281 +0.00(+0.00%)
Apr 20, 2010 5.373 5.441 5.373 5.411 288,572 +0.10(+1.85%)
Apr 19, 2010 5.262 5.314 5.239 5.312 4,463,386 +0.03(+0.54%)
Apr 16, 2010 5.323 5.364 5.230 5.284 10,277,551 -0.03(-0.51%)
Apr 15, 2010 5.311 5.351 5.301 5.311 4,892,863 +0.02(+0.30%)
Apr 14, 2010 5.295 5.302 5.268 5.295 9,585,411 +0.02(+0.34%)
Apr 13, 2010 5.320 5.323 5.218 5.277 5,886,214 -0.04(-0.67%)
Apr 12, 2010 5.348 5.348 5.295 5.312 3,621,717 -0.03(-0.50%)
Apr 09, 2010 5.328 5.364 5.296 5.339 3,198,996 -0.01(-0.10%)
Apr 08, 2010 5.361 5.361 5.273 5.345 6,290,855 -0.01(-0.27%)
Apr 07, 2010 5.438 5.457 5.339 5.359 5,601,579 -0.08(-1.38%)
Apr 06, 2010 5.395 5.461 5.366 5.434 6,705,674 +0.02(+0.43%)
Apr 05, 2010 5.407 5.423 5.371 5.411 5,663,578 +0.03(+0.50%)
Apr 01, 2010 5.293 5.384 5.384 5.384 5,776,029 +0.14(+2.59%)
Mar 31, 2010 5.295 5.312 5.228 5.248 8,194,595 -0.03(-0.64%)
Mar 30, 2010 5.323 5.358 5.257 5.282 7,647,024 -0.02(-0.37%)
Mar 29, 2010 5.277 5.316 5.248 5.302 5,809,232 +0.05(+0.99%)
Mar 26, 2010 5.386 5.386 5.219 5.250 7,792,175 -0.12(-2.23%)
Mar 25, 2010 5.384 5.414 5.361 5.370 3,803,885 +0.04(+0.67%)
Mar 24, 2010 5.368 5.393 5.334 5.334 4,677,302 -0.06(-1.13%)
Mar 23, 2010 5.377 5.398 5.350 5.395 5,984,537 +0.03(+0.60%)
Mar 22, 2010 5.293 5.375 5.286 5.362 5,278,584 +0.02(+0.30%)
Mar 19, 2010 5.459 5.459 5.339 5.346 5,439,981 -0.10(-1.84%)
Mar 18, 2010 5.479 5.482 5.429 5.446 2,565,942 -0.02(-0.43%)
Mar 17, 2010 5.473 5.495 5.455 5.470 3,797,862 +0.01(+0.26%)
Mar 16, 2010 5.455 5.466 5.411 5.455 5,032,376 +0.02(+0.30%)
Mar 15, 2010 5.396 5.452 5.391 5.439 4,656,481 +0.03(+0.46%)
Mar 12, 2010 5.371 5.414 5.327 5.414 4,844,353 +0.07(+1.37%)
Mar 11, 2010 5.379 5.400 5.302 5.341 6,926,682 +0.02(+0.37%)
Mar 10, 2010 5.268 5.334 5.250 5.322 7,133,050 +0.07(+1.26%)
Mar 09, 2010 5.169 5.276 5.155 5.255 6,894,534 +0.09(+1.75%)
Mar 08, 2010 5.235 5.250 5.141 5.165 13,090,232 +0.04(+0.71%)
Mar 05, 2010 5.085 5.130 5.085 5.129 3,227,892 +0.08(+1.65%)
Mar 04, 2010 5.089 5.104 5.045 5.045 2,920,260 -0.04(-0.72%)
Mar 03, 2010 5.064 5.090 5.052 5.082 3,543,937 +0.04(+0.79%)
Mar 02, 2010 5.050 5.096 5.023 5.042 4,325,033 +0.04(+0.87%)
Mar 01, 2010 4.871 5.003 4.854 4.998 5,922,330 +0.17(+3.60%)
Feb 26, 2010 4.805 4.842 4.790 4.824 2,620,429 +0.02(+0.40%)
Feb 25, 2010 4.776 4.812 4.720 4.805 3,350,620 -0.00(-0.07%)
Feb 24, 2010 4.826 4.833 4.800 4.808 2,817,073 -0.01(-0.12%)
Feb 23, 2010 4.859 4.882 4.790 4.814 3,193,489 -0.06(-1.14%)
Feb 22, 2010 4.892 4.908 4.866 4.870 3,451,044 -0.01(-0.18%)
Feb 19, 2010 4.861 4.881 4.831 4.878 5,174,372 +0.00(+0.00%)
Feb 18, 2010 4.823 4.884 4.823 4.878 2,887,105 +0.06(+1.19%)
Feb 17, 2010 4.831 4.837 4.793 4.821 4,600,840 -0.00(-0.04%)
Feb 16, 2010 4.842 4.854 4.800 4.823 5,499,928 +0.01(+0.14%)
Feb 12, 2010 4.793 4.816 4.816 4.816 3,730,327 -0.00(-0.04%)
Feb 11, 2010 4.725 4.823 4.694 4.818 4,440,125 +0.10(+2.21%)
Feb 10, 2010 4.651 4.732 4.645 4.713 5,287,818 +0.07(+1.50%)
Feb 09, 2010 4.597 4.658 4.586 4.644 4,706,766 +0.08(+1.79%)
Feb 08, 2010 4.659 4.659 4.562 4.562 6,776,922 -0.09(-2.02%)
Feb 05, 2010 4.604 4.659 4.581 4.656 10,127,318 +0.07(+1.52%)
Feb 04, 2010 4.529 4.626 4.526 4.586 7,915,101 +0.06(+1.34%)
Feb 03, 2010 4.539 4.574 4.475 4.526 5,117,551 -0.03(-0.65%)
Feb 02, 2010 4.487 4.578 4.479 4.555 6,094,277 +0.08(+1.71%)
Feb 01, 2010 4.477 4.510 4.468 4.479 3,003,664 +0.00(+0.08%)
Jan 29, 2010 4.532 4.532 4.470 4.475 4,857,354 -0.04(-0.96%)
Jan 28, 2010 4.545 4.555 4.519 4.519 4,301,580 -0.00(-0.08%)
Jan 27, 2010 4.499 4.529 4.473 4.522 5,257,540 +0.02(+0.46%)
Jan 26, 2010 4.517 4.517 4.463 4.501 3,938,335 -0.04(-0.88%)
Jan 25, 2010 4.526 4.559 4.477 4.541 5,361,032 +0.03(+0.73%)
Jan 22, 2010 4.550 4.552 4.505 4.508 3,987,209 -0.05(-1.14%)
Jan 21, 2010 4.632 4.640 4.545 4.560 3,414,512 -0.08(-1.65%)
Jan 20, 2010 4.651 4.651 4.592 4.637 4,674,745 -0.05(-1.11%)
Jan 19, 2010 4.715 4.730 4.659 4.689 3,875,846 -0.01(-0.22%)
Jan 15, 2010 4.764 4.699 4.699 4.699 3,672,211 -0.05(-1.10%)
Jan 14, 2010 4.748 4.793 4.738 4.751 4,979,598 -0.00(-0.07%)
Jan 13, 2010 4.762 4.793 4.725 4.755 5,983,593 +0.04(+0.77%)
Jan 12, 2010 4.638 4.729 4.607 4.718 5,804,269 +0.06(+1.38%)
Jan 11, 2010 4.701 4.724 4.651 4.654 3,826,517 -0.04(-0.89%)
Jan 08, 2010 4.666 4.696 4.612 4.696 6,672,723 +0.02(+0.48%)
Jan 07, 2010 4.800 4.800 4.642 4.673 8,256,417 -0.14(-2.85%)
Jan 06, 2010 4.826 4.837 4.758 4.811 11,625,496 +0.01(+0.11%)
Jan 05, 2010 4.871 4.880 4.732 4.805 12,597,608 -0.04(-0.75%)
Jan 04, 2010 4.882 4.889 4.811 4.842 4,815,160 +0.04(+0.91%)
Dec 31, 2009 4.734 4.798 4.798 4.798 4,316,661 +0.06(+1.36%)
Dec 30, 2009 4.699 4.734 4.682 4.734 2,949,375 +0.01(+0.26%)
Dec 29, 2009 4.718 4.755 4.699 4.722 5,551,484 +0.04(+0.78%)
Dec 28, 2009 4.699 4.727 4.649 4.685 2,210,019 -0.01(-0.19%)
Dec 24, 2009 4.699 4.703 4.663 4.694 1,615,790 +0.00(+0.00%)
Dec 23, 2009 4.644 4.701 4.637 4.694 5,996,298 +0.08(+1.73%)
Dec 22, 2009 4.614 4.625 4.579 4.614 5,034,883 +0.01(+0.19%)
Dec 21, 2009 4.541 4.623 4.524 4.605 5,705,870 +0.10(+2.12%)
Dec 18, 2009 4.446 4.531 4.432 4.510 11,116,997 +0.07(+1.49%)
Dec 17, 2009 4.433 4.451 4.350 4.444 10,456,764 +0.09(+2.14%)
Dec 16, 2009 4.322 4.374 4.315 4.351 3,885,818 +0.03(+0.74%)
Dec 15, 2009 4.366 4.369 4.287 4.319 6,741,190 -0.03(-0.72%)
Dec 14, 2009 4.483 4.483 4.350 4.350 8,666,144 -0.14(-3.02%)
Dec 11, 2009 4.578 4.597 4.460 4.486 7,063,967 -0.22(-4.58%)
Dec 10, 2009 4.705 4.713 4.666 4.701 2,645,690 +0.01(+0.15%)
Dec 09, 2009 4.642 4.694 4.592 4.694 4,205,839 +0.06(+1.35%)
Dec 08, 2009 4.656 4.656 4.604 4.632 3,608,699 -0.03(-0.63%)
Dec 07, 2009 4.614 4.684 4.614 4.661 2,437,797 +0.05(+1.09%)
Dec 04, 2009 4.678 4.711 4.602 4.611 3,647,607 -0.01(-0.19%)
Dec 03, 2009 4.678 4.705 4.602 4.619 3,946,125 -0.06(-1.37%)
Dec 02, 2009 4.680 4.741 4.659 4.684 5,555,374 -0.01(-0.19%)
Dec 01, 2009 4.651 4.698 4.619 4.692 8,430,200 +0.09(+1.89%)
Nov 30, 2009 4.543 4.614 4.543 4.605 6,006,057 +0.07(+1.57%)
Nov 27, 2009 4.487 4.555 4.446 4.534 3,383,475 -0.09(-1.88%)
Nov 25, 2009 4.593 4.640 4.593 4.621 3,834,423 +0.07(+1.49%)
Nov 24, 2009 4.557 4.590 4.529 4.553 8,144,697 -0.01(-0.19%)
Nov 23, 2009 4.543 4.602 4.538 4.562 3,166,295 +0.09(+2.02%)
Nov 20, 2009 4.484 4.498 4.425 4.472 2,800,317 -0.03(-0.77%)
Nov 19, 2009 4.548 4.548 4.461 4.506 2,601,648 -0.05(-1.11%)
Nov 18, 2009 4.524 4.574 4.524 4.557 3,465,199 +0.05(+1.20%)
Nov 17, 2009 4.475 4.513 4.456 4.503 2,136,868 -0.01(-0.23%)
Nov 16, 2009 4.501 4.513 4.437 4.513 3,493,636 +0.03(+0.58%)
Nov 13, 2009 4.484 4.501 4.447 4.487 2,744,912 +0.02(+0.39%)
Nov 12, 2009 4.539 4.539 4.460 4.470 2,449,961 -0.03(-0.62%)
Nov 11, 2009 4.517 4.532 4.474 4.498 3,168,965 +0.02(+0.35%)
Nov 10, 2009 4.399 4.499 4.399 4.482 4,042,010 +0.06(+1.30%)
Nov 09, 2009 4.336 4.439 4.336 4.425 4,128,597 +0.12(+2.79%)
Nov 06, 2009 4.310 4.317 4.249 4.305 5,604,513 -0.01(-0.24%)
Nov 05, 2009 4.234 4.315 4.227 4.315 3,496,133 +0.10(+2.27%)
Nov 04, 2009 4.286 4.296 4.213 4.220 5,054,550 -0.04(-0.94%)
Nov 03, 2009 4.122 4.260 4.121 4.260 6,197,412 +0.11(+2.68%)
Nov 02, 2009 4.174 4.194 4.096 4.148 5,141,597 -0.02(-0.46%)
Oct 30, 2009 4.185 4.225 4.133 4.168 6,883,164 -0.00(-0.08%)
Oct 29, 2009 4.136 4.180 4.121 4.171 4,023,218 +0.06(+1.44%)
Oct 28, 2009 4.148 4.168 4.103 4.112 4,190,654 -0.07(-1.66%)
Oct 27, 2009 4.168 4.195 4.115 4.181 3,776,123 +0.05(+1.13%)
Oct 26, 2009 4.209 4.232 4.110 4.135 6,649,160 -0.07(-1.73%)
Oct 23, 2009 4.195 4.209 4.181 4.207 3,075,641 -0.03(-0.66%)
Oct 22, 2009 4.228 4.254 4.185 4.235 5,913,187 -0.01(-0.33%)
Oct 21, 2009 4.296 4.310 4.241 4.249 2,762,548 -0.04(-0.85%)
Oct 20, 2009 4.300 4.317 4.274 4.286 4,442,053 -0.05(-1.08%)
Oct 19, 2009 4.289 4.362 4.267 4.333 3,703,651 +0.07(+1.63%)
Oct 16, 2009 4.256 4.284 4.218 4.263 2,218,396 -0.02(-0.41%)
Oct 15, 2009 4.286 4.291 4.225 4.280 4,069,681 -0.01(-0.32%)
Oct 14, 2009 4.381 4.390 4.263 4.294 3,940,596 -0.04(-0.96%)
Oct 13, 2009 4.360 4.381 4.326 4.336 8,273,541 +0.03(+0.65%)
Oct 12, 2009 4.372 4.376 4.308 4.308 1,060,620 -0.02(-0.48%)
Oct 09, 2009 4.367 4.381 4.320 4.329 3,507,031 -0.02(-0.40%)
Oct 08, 2009 4.345 4.378 4.315 4.347 2,468,322 +0.02(+0.44%)
Oct 07, 2009 4.322 4.333 4.298 4.327 2,166,806 +0.01(+0.12%)
Oct 06, 2009 4.327 4.371 4.307 4.322 2,331,118 +0.06(+1.47%)
Oct 05, 2009 4.204 4.279 4.190 4.260 2,645,879 +0.08(+1.87%)
Oct 02, 2009 4.171 4.195 4.145 4.181 2,648,526 -0.01(-0.12%)
Oct 01, 2009 4.277 4.286 4.176 4.187 3,890,760 -0.10(-2.35%)
Sep 30, 2009 4.274 4.298 4.220 4.287 3,861,904 +0.06(+1.52%)
Sep 29, 2009 4.169 4.241 4.157 4.223 2,601,654 +0.05(+1.12%)
Sep 28, 2009 4.155 4.197 4.141 4.176 4,855,266 +0.02(+0.46%)
Sep 25, 2009 4.192 4.199 4.147 4.157 3,546,993 -0.02(-0.49%)
Sep 24, 2009 4.270 4.286 4.176 4.177 4,011,364 -0.08(-1.77%)
Sep 23, 2009 4.324 4.331 4.253 4.253 2,387,749 -0.05(-1.25%)
Sep 22, 2009 4.263 4.345 4.263 4.307 2,067,158 +0.06(+1.31%)
Sep 21, 2009 4.310 4.310 4.237 4.251 4,200,850 -0.10(-2.20%)
Sep 18, 2009 4.367 4.378 4.319 4.347 3,954,377 -0.03(-0.60%)
Sep 17, 2009 4.362 4.392 4.345 4.373 4,164,180 +0.05(+1.25%)
Sep 16, 2009 4.324 4.369 4.280 4.319 3,089,410 +0.01(+0.32%)
Sep 15, 2009 4.317 4.317 4.249 4.305 2,653,187 +0.00(+0.08%)
Sep 14, 2009 4.280 4.310 4.261 4.301 1,642,891 -0.02(-0.48%)
Sep 11, 2009 4.367 4.369 4.298 4.322 3,411,140 -0.08(-1.82%)
Sep 10, 2009 4.360 4.402 4.345 4.402 3,422,792 +0.05(+1.24%)
Sep 09, 2009 4.404 4.404 4.336 4.348 2,579,915 -0.04(-0.83%)
Sep 08, 2009 4.378 4.423 4.362 4.385 3,569,347 +0.06(+1.28%)
Sep 04, 2009 4.270 4.329 4.247 4.329 2,128,133 +0.10(+2.34%)
Sep 03, 2009 4.230 4.265 4.211 4.230 2,800,052 +0.03(+0.66%)
Sep 02, 2009 4.181 4.237 4.180 4.202 3,382,612 -0.03(-0.70%)
Sep 01, 2009 4.265 4.289 4.213 4.232 5,489,364 -0.04(-0.90%)
Aug 31, 2009 4.234 4.284 4.185 4.270 3,679,197 -0.01(-0.32%)
Aug 28, 2009 4.270 4.284 4.227 4.284 3,238,779 +0.07(+1.57%)
Aug 27, 2009 4.221 4.232 4.159 4.218 3,338,479 -0.00(-0.04%)
Aug 26, 2009 4.270 4.279 4.202 4.220 4,192,104 -0.08(-1.86%)
Aug 25, 2009 4.310 4.336 4.270 4.300 3,655,099 -0.00(-0.08%)
Aug 24, 2009 4.270 4.303 4.249 4.303 3,523,689 +0.06(+1.43%)
Aug 21, 2009 4.216 4.254 4.209 4.242 3,773,591 +0.05(+1.29%)
Aug 20, 2009 4.152 4.195 4.147 4.188 1,674,619 +0.02(+0.50%)
Aug 19, 2009 4.070 4.181 4.044 4.168 2,783,527 +0.04(+0.93%)
Aug 18, 2009 4.107 4.141 4.065 4.129 6,149,758 +0.07(+1.63%)
Aug 17, 2009 4.081 4.108 4.053 4.063 6,325,077 -0.10(-2.34%)
Aug 14, 2009 4.221 4.263 4.133 4.161 3,022,900 -0.03(-0.66%)
Aug 13, 2009 4.119 4.192 4.100 4.188 4,161,728 +0.11(+2.64%)
Aug 12, 2009 3.962 4.093 3.962 4.081 2,925,375 +0.12(+2.94%)
Aug 11, 2009 4.041 4.044 3.955 3.964 2,701,204 -0.10(-2.52%)
Aug 10, 2009 4.093 4.129 4.028 4.067 2,676,537 -0.02(-0.59%)
Aug 07, 2009 4.027 4.121 4.009 4.091 5,225,364 +0.06(+1.60%)
Aug 06, 2009 4.161 4.161 4.009 4.027 4,810,217 +0.01(+0.35%)
Aug 05, 2009 3.994 4.018 3.947 4.013 3,732,295 +0.03(+0.83%)
Aug 04, 2009 4.051 4.056 3.966 3.980 7,783,811 -0.07(-1.72%)
Aug 03, 2009 4.041 4.088 4.025 4.049 6,136,598 +0.05(+1.13%)
Jul 31, 2009 3.997 4.022 3.964 4.004 3,363,158 +0.03(+0.66%)
Jul 30, 2009 3.968 4.006 3.935 3.978 2,608,772 +0.06(+1.55%)
Jul 29, 2009 3.914 3.954 3.889 3.917 3,325,664 -0.02(-0.53%)
Jul 28, 2009 3.924 3.961 3.881 3.938 5,925,086 -0.01(-0.31%)
Jul 27, 2009 3.959 3.964 3.928 3.950 3,132,755 +0.00(+0.04%)
Jul 24, 2009 3.922 3.969 3.902 3.949 6,585,129 +0.03(+0.80%)
Jul 23, 2009 3.806 3.926 3.806 3.917 5,685,558 +0.12(+3.21%)
Jul 22, 2009 3.804 3.813 3.787 3.796 2,776,662 -0.01(-0.36%)
Jul 21, 2009 3.816 3.822 3.773 3.810 8,157,080 +0.03(+0.74%)
Jul 20, 2009 3.820 3.830 3.771 3.782 3,076,832 +0.01(+0.28%)
Jul 17, 2009 3.799 3.825 3.766 3.771 2,283,244 -0.04(-1.09%)
Jul 16, 2009 3.752 3.820 3.740 3.813 2,221,135 +0.05(+1.34%)
Jul 15, 2009 3.761 3.790 3.752 3.763 3,009,004 +0.06(+1.64%)
Jul 14, 2009 3.655 3.716 3.655 3.702 4,221,657 +0.07(+2.01%)
Jul 13, 2009 3.594 3.637 3.592 3.629 2,720,751 +0.04(+1.21%)
Jul 10, 2009 3.540 3.601 3.509 3.585 4,990,709 +0.04(+1.08%)
Jul 09, 2009 3.528 3.552 3.493 3.547 2,784,643 +0.06(+1.59%)
Jul 08, 2009 3.523 3.544 3.460 3.491 3,069,248 -0.03(-0.74%)
Jul 07, 2009 3.580 3.591 3.511 3.518 2,343,356 -0.06(-1.70%)
Jul 06, 2009 3.582 3.592 3.551 3.578 1,875,388 -0.01(-0.24%)
Jul 02, 2009 3.632 3.632 3.580 3.587 2,444,305 -0.06(-1.71%)
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.