Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.680 7.850 7.670 7.750 6,360,135 -0.01(-0.13%)
Mar 30, 2010 7.720 7.800 7.650 7.760 11,073,243 +0.04(+0.52%)
Mar 29, 2010 7.890 7.930 7.590 7.720 17,036,961 -0.14(-1.78%)
Mar 26, 2010 7.980 8.020 7.710 7.860 17,556,055 -0.07(-0.88%)
Mar 25, 2010 8.030 8.120 7.890 7.930 23,956,139 +0.03(+0.38%)
Mar 24, 2010 7.670 8.000 7.660 7.900 20,819,819 +0.21(+2.73%)
Mar 23, 2010 7.640 7.710 7.590 7.690 11,009,995 +0.05(+0.65%)
Mar 22, 2010 7.500 7.730 7.410 7.640 14,026,928 +0.04(+0.53%)
Mar 19, 2010 7.580 7.670 7.470 7.600 15,160,551 +0.04(+0.53%)
Mar 18, 2010 7.820 7.820 7.500 7.560 19,632,881 -0.34(-4.30%)
Mar 17, 2010 7.760 8.020 7.720 7.900 17,953,324 +0.20(+2.60%)
Mar 16, 2010 7.610 7.720 7.470 7.700 17,002,345 +0.13(+1.72%)
Mar 15, 2010 7.440 7.580 7.435 7.570 26,383,746 +0.02(+0.26%)
Mar 12, 2010 8.060 8.190 7.470 7.550 31,952,916 -0.33(-4.19%)
Mar 11, 2010 7.600 7.900 7.540 7.880 17,572,694 +0.32(+4.23%)
Mar 10, 2010 7.350 7.690 7.300 7.560 20,269,612 +0.30(+4.13%)
Mar 09, 2010 7.220 7.340 7.080 7.260 12,699,808 -0.01(-0.14%)
Mar 08, 2010 7.210 7.350 7.190 7.270 8,175,911 +0.02(+0.28%)
Mar 05, 2010 7.170 7.260 7.110 7.250 10,955,079 +0.15(+2.11%)
Mar 04, 2010 7.040 7.170 7.000 7.100 6,691,160 +0.06(+0.85%)
Mar 03, 2010 7.040 7.130 6.980 7.040 9,324,193 +0.00(+0.00%)
Mar 02, 2010 6.970 7.140 6.970 7.040 7,789,668 +0.07(+1.00%)
Mar 01, 2010 7.160 7.210 6.900 6.970 9,942,908 -0.18(-2.52%)
Feb 26, 2010 7.000 7.180 6.960 7.150 14,080,022 +0.16(+2.29%)
Feb 25, 2010 6.950 7.020 6.780 6.990 15,526,569 -0.11(-1.58%)
Feb 24, 2010 6.770 7.120 6.760 7.102 19,088,038 +0.36(+5.37%)
Feb 23, 2010 6.930 6.950 6.710 6.740 11,928,785 -0.23(-3.30%)
Feb 22, 2010 6.780 6.990 6.780 6.970 20,247,284 +0.18(+2.65%)
Feb 19, 2010 6.700 6.830 6.700 6.790 10,628,778 +0.05(+0.74%)
Feb 18, 2010 6.800 6.820 6.680 6.740 14,011,750 -0.09(-1.32%)
Feb 17, 2010 6.960 6.970 6.780 6.830 12,498,759 -0.09(-1.30%)
Feb 16, 2010 6.790 6.960 6.850 6.920 9,443,500 +0.13(+1.91%)
Feb 12, 2010 6.780 6.790 6.790 6.790 9,090,700 -0.08(-1.16%)
Feb 11, 2010 6.880 6.930 6.800 6.870 9,413,247 -0.01(-0.15%)
Feb 10, 2010 6.790 7.000 6.740 6.880 24,267,217 -0.04(-0.58%)
Feb 09, 2010 6.930 7.030 6.840 6.920 12,634,978 +0.25(+3.75%)
Feb 08, 2010 6.910 6.985 6.660 6.670 25,541,685 -0.22(-3.19%)
Feb 05, 2010 6.940 7.040 6.630 6.890 35,452,189 -0.06(-0.86%)
Feb 04, 2010 7.290 7.350 6.940 6.950 30,016,054 -0.46(-6.21%)
Feb 03, 2010 7.470 7.470 7.240 7.410 30,732,002 -0.11(-1.46%)
Feb 02, 2010 7.280 7.540 7.280 7.520 29,768,845 +0.24(+3.30%)
Feb 01, 2010 7.230 7.370 7.130 7.280 17,878,408 +0.10(+1.39%)
Jan 29, 2010 7.330 7.490 7.140 7.180 17,821,103 -0.09(-1.24%)
Jan 28, 2010 7.260 7.480 7.200 7.270 27,513,725 +0.12(+1.68%)
Jan 27, 2010 6.870 7.260 6.840 7.150 23,381,277 +0.26(+3.77%)
Jan 26, 2010 7.100 7.210 6.880 6.890 36,985,332 -0.17(-2.41%)
Jan 25, 2010 7.430 7.480 6.880 7.060 29,787,091 -0.19(-2.62%)
Jan 22, 2010 7.160 7.490 6.740 7.250 27,104,450 -0.09(-1.23%)
Jan 21, 2010 7.360 7.750 7.300 7.340 57,005,071 +0.38(+5.46%)
Jan 20, 2010 6.680 6.990 6.680 6.960 20,676,662 +0.20(+2.96%)
Jan 19, 2010 6.820 6.870 6.690 6.760 17,897,749 -0.12(-1.74%)
Jan 15, 2010 6.790 6.880 6.880 6.880 29,510,700 +0.03(+0.44%)
Jan 14, 2010 6.440 6.890 6.440 6.850 24,101,171 +0.36(+5.55%)
Jan 13, 2010 6.440 6.630 6.290 6.490 16,226,406 +0.08(+1.25%)
Jan 12, 2010 6.460 6.550 6.360 6.410 20,207,239 -0.12(-1.84%)
Jan 11, 2010 6.500 6.600 6.390 6.530 14,836,594 +0.03(+0.46%)
Jan 08, 2010 6.350 6.560 6.340 6.500 16,513,183 +0.11(+1.72%)
Jan 07, 2010 6.070 6.480 6.040 6.390 25,554,723 +0.26(+4.24%)
Jan 06, 2010 6.170 6.200 6.060 6.130 11,785,788 -0.04(-0.65%)
Jan 05, 2010 5.880 6.190 5.880 6.170 16,660,780 +0.23(+3.87%)
Jan 04, 2010 5.660 5.970 5.650 5.940 14,901,549 +0.39(+7.03%)
Dec 31, 2009 5.640 5.550 5.550 5.550 5,793,100 -0.10(-1.77%)
Dec 30, 2009 5.650 5.680 5.600 5.650 3,547,249 -0.05(-0.88%)
Dec 29, 2009 5.640 5.730 5.600 5.700 5,236,338 +0.06(+1.06%)
Dec 28, 2009 5.780 5.800 5.610 5.640 6,163,459 -0.12(-2.08%)
Dec 24, 2009 5.630 5.760 5.630 5.760 3,062,687 +0.10(+1.77%)
Dec 23, 2009 5.720 5.750 5.580 5.660 8,306,928 -0.05(-0.88%)
Dec 22, 2009 5.680 5.780 5.680 5.710 12,499,411 -0.04(-0.70%)
Dec 21, 2009 5.640 5.790 5.550 5.750 18,028,227 +0.19(+3.42%)
Dec 18, 2009 5.580 5.610 5.370 5.560 15,782,562 +0.04(+0.72%)
Dec 17, 2009 5.710 5.740 5.500 5.520 21,514,027 -0.45(-7.54%)
Dec 16, 2009 5.830 5.980 5.710 5.970 12,220,643 +0.15(+2.58%)
Dec 15, 2009 6.020 6.090 5.800 5.820 12,410,500 -0.28(-4.59%)
Dec 14, 2009 6.080 6.110 6.060 6.100 9,659,283 +0.03(+0.49%)
Dec 11, 2009 5.910 6.120 5.800 6.070 13,290,674 +0.19(+3.23%)
Dec 10, 2009 5.840 6.020 5.830 5.880 7,515,726 -0.07(-1.18%)
Dec 09, 2009 5.860 6.000 5.770 5.950 12,494,026 +0.12(+2.06%)
Dec 08, 2009 5.840 5.900 5.750 5.830 14,013,727 -0.06(-1.02%)
Dec 07, 2009 5.930 6.120 5.830 5.890 18,273,742 -0.27(-4.38%)
Dec 04, 2009 6.010 6.200 5.860 6.160 19,158,516 +0.30(+5.12%)
Dec 03, 2009 6.180 6.290 5.850 5.860 17,143,662 -0.25(-4.09%)
Dec 02, 2009 5.950 6.125 5.890 6.110 14,987,663 +0.16(+2.69%)
Dec 01, 2009 5.930 5.960 5.710 5.950 19,314,793 +0.09(+1.54%)
Nov 30, 2009 5.580 5.880 5.580 5.860 20,807,906 +0.29(+5.21%)
Nov 27, 2009 5.620 5.780 5.570 5.570 7,316,863 -0.31(-5.27%)
Nov 25, 2009 5.950 6.000 5.840 5.880 8,147,923 -0.06(-1.01%)
Nov 24, 2009 5.900 5.960 5.770 5.940 8,860,002 -0.01(-0.17%)
Nov 23, 2009 5.860 5.990 5.830 5.950 7,998,188 +0.22(+3.84%)
Nov 20, 2009 5.770 5.900 5.690 5.730 10,924,219 -0.09(-1.55%)
Nov 19, 2009 5.880 5.920 5.670 5.820 15,841,618 -0.12(-2.02%)
Nov 18, 2009 5.760 6.010 5.670 5.940 18,455,117 +0.19(+3.30%)
Nov 17, 2009 5.600 5.790 5.550 5.750 9,612,737 +0.16(+2.86%)
Nov 16, 2009 5.690 5.800 5.540 5.590 13,250,691 +0.00(+0.00%)
Nov 13, 2009 5.710 5.820 5.520 5.590 15,098,490 -0.13(-2.27%)
Nov 12, 2009 5.740 5.860 5.670 5.720 12,678,921 -0.04(-0.69%)
Nov 11, 2009 5.730 5.800 5.680 5.760 11,472,022 +0.07(+1.23%)
Nov 10, 2009 5.720 5.820 5.610 5.690 13,256,879 -0.15(-2.57%)
Nov 09, 2009 5.840 5.880 5.730 5.840 15,132,545 +0.11(+1.92%)
Nov 06, 2009 5.400 5.770 5.390 5.730 21,975,717 +0.32(+5.91%)
Nov 05, 2009 5.370 5.570 5.310 5.410 17,336,636 +0.09(+1.69%)
Nov 04, 2009 5.700 5.710 5.310 5.320 15,671,969 -0.22(-3.97%)
Nov 03, 2009 5.420 5.610 5.350 5.540 18,858,885 -0.01(-0.18%)
Nov 02, 2009 5.380 5.640 5.360 5.550 21,605,005 +0.16(+2.97%)
Oct 30, 2009 5.610 5.630 5.290 5.390 21,512,400 -0.27(-4.77%)
Oct 29, 2009 5.730 5.900 5.590 5.660 32,429,886 +0.16(+2.91%)
Oct 28, 2009 5.830 5.880 5.460 5.500 29,669,715 -0.33(-5.66%)
Oct 27, 2009 6.110 6.130 5.790 5.830 28,159,261 -0.28(-4.58%)
Oct 26, 2009 6.460 6.470 6.060 6.110 26,761,551 -0.37(-5.71%)
Oct 23, 2009 6.480 6.500 6.360 6.480 14,964,912 -0.15(-2.26%)
Oct 22, 2009 6.300 6.820 6.220 6.630 34,309,320 +0.35(+5.57%)
Oct 21, 2009 6.380 6.850 6.260 6.280 43,371,620 -0.26(-3.98%)
Oct 20, 2009 6.400 6.570 6.370 6.540 25,427,648 +0.19(+2.99%)
Oct 19, 2009 6.470 6.520 6.250 6.350 10,299,252 -0.10(-1.55%)
Oct 16, 2009 6.540 6.600 6.310 6.450 21,379,170 -0.20(-3.01%)
Oct 15, 2009 6.580 6.730 6.540 6.650 16,536,663 -0.03(-0.45%)
Oct 14, 2009 6.580 6.740 6.440 6.680 20,266,989 +0.25(+3.89%)
Oct 13, 2009 6.280 6.460 6.260 6.430 17,666,632 +0.12(+1.90%)
Oct 12, 2009 6.250 6.320 6.190 6.310 10,052,077 +0.12(+1.94%)
Oct 09, 2009 6.180 6.220 6.100 6.190 14,606,301 -0.03(-0.48%)
Oct 08, 2009 6.340 6.350 6.180 6.220 14,366,006 -0.06(-0.96%)
Oct 07, 2009 6.230 6.350 6.080 6.280 10,181,962 +0.05(+0.80%)
Oct 06, 2009 6.320 6.480 6.080 6.230 14,519,041 +0.00(+0.00%)
Oct 05, 2009 6.280 6.320 6.140 6.230 12,953,827 +0.06(+0.97%)
Oct 02, 2009 6.000 6.450 5.930 6.170 22,630,581 +0.03(+0.49%)
Oct 01, 2009 6.450 6.500 6.110 6.140 22,532,592 -0.36(-5.54%)
Sep 30, 2009 6.600 6.730 6.490 6.500 25,675,250 -0.05(-0.76%)
Sep 29, 2009 6.520 6.680 6.500 6.550 12,002,886 +0.11(+1.69%)
Sep 28, 2009 6.360 6.490 6.250 6.441 10,635,832 +0.20(+3.22%)
Sep 25, 2009 6.340 6.400 6.180 6.240 15,227,857 -0.26(-4.00%)
Sep 24, 2009 6.760 6.760 6.260 6.500 21,821,304 -0.20(-2.99%)
Sep 23, 2009 6.860 6.930 6.690 6.700 17,656,573 -0.15(-2.19%)
Sep 22, 2009 6.780 6.870 6.560 6.850 16,704,014 +0.22(+3.32%)
Sep 21, 2009 6.570 6.710 6.400 6.630 17,187,770 +0.00(+0.00%)
Sep 18, 2009 6.570 6.720 6.500 6.630 25,661,113 +0.08(+1.22%)
Sep 17, 2009 6.990 7.000 6.480 6.550 31,170,530 -0.15(-2.24%)
Sep 16, 2009 6.450 7.070 6.440 6.700 44,296,360 +0.24(+3.72%)
Sep 15, 2009 6.010 6.530 5.980 6.460 31,591,096 +0.45(+7.49%)
Sep 14, 2009 5.850 6.050 5.760 6.010 18,352,004 +0.08(+1.35%)
Sep 11, 2009 6.190 6.190 5.920 5.930 21,604,990 -0.25(-4.05%)
Sep 10, 2009 6.170 6.230 6.020 6.180 17,817,379 -0.03(-0.48%)
Sep 09, 2009 6.170 6.220 6.000 6.210 16,547,901 +0.04(+0.65%)
Sep 08, 2009 6.340 6.370 6.100 6.170 12,973,251 -0.05(-0.80%)
Sep 04, 2009 5.980 6.320 5.860 6.220 25,467,083 +0.27(+4.54%)
Sep 03, 2009 5.970 6.030 5.850 5.950 14,678,838 +0.13(+2.23%)
Sep 02, 2009 6.070 6.140 5.800 5.820 22,192,660 -0.33(-5.37%)
Sep 01, 2009 6.610 6.740 6.100 6.150 29,230,562 -0.51(-7.66%)
Aug 31, 2009 6.540 6.680 6.450 6.660 17,872,053 -0.02(-0.30%)
Aug 28, 2009 6.750 6.770 6.500 6.680 14,539,526 +0.10(+1.52%)
Aug 27, 2009 6.440 6.600 6.310 6.580 20,640,195 +0.18(+2.81%)
Aug 26, 2009 6.510 6.580 6.270 6.400 14,280,441 -0.08(-1.23%)
Aug 25, 2009 6.560 6.635 6.420 6.480 13,677,261 +0.07(+1.09%)
Aug 24, 2009 6.770 6.970 6.350 6.410 25,807,826 -0.32(-4.75%)
Aug 21, 2009 6.520 6.850 6.450 6.730 27,389,692 +0.29(+4.50%)
Aug 20, 2009 6.380 6.500 6.320 6.440 11,750,180 +0.11(+1.74%)
Aug 19, 2009 6.310 6.460 6.250 6.330 13,625,196 -0.11(-1.71%)
Aug 18, 2009 6.310 6.560 6.300 6.440 18,188,890 +0.18(+2.88%)
Aug 17, 2009 6.370 6.460 6.170 6.260 18,354,606 -0.39(-5.87%)
Aug 14, 2009 6.630 6.700 6.460 6.650 16,195,074 +0.00(+0.00%)
Aug 13, 2009 6.640 6.780 6.380 6.650 24,372,192 +0.23(+3.58%)
Aug 12, 2009 6.160 6.600 6.150 6.420 42,324,709 +0.28(+4.56%)
Aug 11, 2009 6.570 6.570 6.100 6.140 29,889,191 -0.41(-6.26%)
Aug 10, 2009 6.820 6.820 6.510 6.550 24,567,021 -0.23(-3.39%)
Aug 07, 2009 6.870 7.000 6.650 6.780 30,441,320 +0.21(+3.20%)
Aug 06, 2009 6.590 6.950 6.270 6.570 44,584,311 +0.16(+2.50%)
Aug 05, 2009 6.420 6.640 6.270 6.410 47,648,970 -0.05(-0.78%)
Aug 04, 2009 6.370 6.620 6.150 6.460 35,697,769 +0.05(+0.78%)
Aug 03, 2009 6.000 6.550 5.810 6.410 50,238,647 +0.63(+10.90%)
Jul 31, 2009 5.490 5.930 5.350 5.780 64,108,713 +0.28(+5.09%)
Jul 30, 2009 5.240 5.610 5.240 5.500 54,163,357 +0.34(+6.59%)
Jul 29, 2009 5.230 5.270 5.090 5.160 37,162,328 -0.09(-1.71%)
Jul 28, 2009 5.490 5.580 5.200 5.250 36,088,588 -0.30(-5.49%)
Jul 27, 2009 5.195 5.650 5.190 5.555 40,321,962 +0.29(+5.61%)
Jul 24, 2009 5.330 5.400 5.080 5.260 30,043,858 -0.14(-2.59%)
Jul 23, 2009 5.110 5.530 5.110 5.400 42,274,797 +0.24(+4.65%)
Jul 22, 2009 4.500 5.270 4.400 5.160 53,586,414 +0.34(+7.05%)
Jul 21, 2009 5.060 5.080 4.630 4.820 28,906,951 -0.26(-5.12%)
Jul 20, 2009 5.150 5.170 5.020 5.080 13,709,800 -0.03(-0.59%)
Jul 17, 2009 5.230 5.300 5.070 5.110 20,265,500 -0.10(-1.92%)
Jul 16, 2009 5.240 5.330 5.130 5.210 14,475,700 -0.09(-1.70%)
Jul 15, 2009 5.270 5.370 5.180 5.300 34,090,200 +0.10(+1.92%)
Jul 14, 2009 5.390 5.420 5.160 5.200 17,879,600 -0.18(-3.35%)
Jul 13, 2009 5.220 5.400 5.160 5.380 20,225,100 +0.26(+5.08%)
Jul 10, 2009 5.140 5.170 5.050 5.120 11,076,425 -0.04(-0.78%)
Jul 09, 2009 5.160 5.350 5.090 5.160 26,131,197 +0.08(+1.57%)
Jul 08, 2009 5.380 5.400 4.950 5.080 53,602,481 -0.21(-3.97%)
Jul 07, 2009 5.280 5.420 5.200 5.290 39,650,831 +0.21(+4.13%)
Jul 06, 2009 5.050 5.220 5.000 5.080 18,956,238 -0.04(-0.78%)
Jul 02, 2009 5.070 5.330 4.970 5.120 30,278,507 -0.04(-0.78%)
Jul 01, 2009 5.170 5.370 5.120 5.160 19,487,238 -0.08(-1.53%)
Jun 30, 2009 5.450 5.450 5.110 5.240 18,927,030 -0.08(-1.50%)
Jun 29, 2009 5.230 5.460 5.060 5.320 22,462,006 +0.12(+2.31%)
Jun 26, 2009 5.110 5.310 5.060 5.200 30,338,737 +0.08(+1.56%)
Jun 25, 2009 5.050 5.130 4.980 5.120 35,624,657 -0.04(-0.78%)
Jun 24, 2009 5.350 5.530 5.110 5.160 30,400,728 -0.11(-2.09%)
Jun 23, 2009 5.630 5.660 5.100 5.270 39,143,192 -0.23(-4.18%)
Jun 22, 2009 5.880 5.980 5.460 5.500 37,179,457 -0.57(-9.39%)
Jun 19, 2009 5.960 6.220 5.870 6.070 70,575,795 +0.20(+3.41%)
Jun 18, 2009 5.490 5.910 5.460 5.870 21,232,502 +0.41(+7.51%)
Jun 17, 2009 5.920 5.890 5.130 5.460 38,123,322 -0.46(-7.77%)
Jun 16, 2009 5.950 6.020 5.760 5.920 15,935,459 -0.01(-0.25%)
Jun 15, 2009 5.980 6.110 5.730 5.935 18,831,398 -0.19(-3.02%)
Jun 12, 2009 5.970 6.170 5.920 6.120 24,963,592 +0.15(+2.51%)
Jun 11, 2009 5.590 6.110 5.550 5.970 41,977,542 +0.37(+6.61%)
Jun 10, 2009 5.750 5.750 5.450 5.600 21,319,868 -0.04(-0.71%)
Jun 09, 2009 5.510 5.660 5.390 5.640 22,055,268 +0.18(+3.30%)
Jun 08, 2009 5.530 5.560 5.400 5.460 19,764,544 +0.03(+0.55%)
Jun 05, 2009 5.740 5.770 5.300 5.430 45,799,757 -0.07(-1.27%)
Jun 04, 2009 4.810 5.590 4.790 5.500 89,895,753 +0.90(+19.57%)
Jun 03, 2009 4.990 5.020 4.520 4.600 58,196,953 -0.22(-4.56%)
Jun 02, 2009 4.600 4.950 4.400 4.820 92,965,770 +0.08(+1.69%)
Jun 01, 2009 5.100 5.210 4.650 4.740 42,700,474 -0.26(-5.20%)
May 29, 2009 5.080 5.100 4.920 5.000 23,004,306 -0.03(-0.60%)
May 28, 2009 4.930 5.060 4.720 5.030 20,693,642 +0.27(+5.67%)
May 27, 2009 5.200 5.150 4.720 4.760 28,013,376 -0.44(-8.46%)
May 26, 2009 5.330 5.350 5.120 5.200 12,013,934 -0.06(-1.14%)
May 22, 2009 5.530 5.540 5.220 5.260 11,534,948 -0.18(-3.31%)
May 21, 2009 5.630 5.680 5.300 5.440 15,710,128 -0.20(-3.55%)
May 20, 2009 5.820 5.910 5.540 5.640 16,528,615 -0.06(-1.05%)
May 19, 2009 5.950 6.050 5.610 5.700 18,147,512 -0.35(-5.79%)
May 18, 2009 6.030 6.080 5.800 6.050 21,304,662 +0.25(+4.31%)
May 15, 2009 6.040 6.080 5.730 5.800 16,262,660 -0.13(-2.19%)
May 14, 2009 5.580 6.100 5.550 5.930 25,536,792 +0.28(+4.96%)
May 13, 2009 5.940 6.090 5.550 5.650 27,287,274 -0.35(-5.83%)
May 12, 2009 6.410 6.440 5.820 6.000 36,703,119 -0.28(-4.46%)
May 11, 2009 6.800 6.810 6.250 6.280 31,790,256 -0.69(-9.90%)
May 08, 2009 7.280 7.710 5.770 6.970 45,272,004 +0.19(+2.80%)
May 07, 2009 8.100 8.270 6.430 6.780 30,477,014 -0.91(-11.83%)
May 06, 2009 7.000 8.030 6.930 7.690 31,818,418 +1.10(+16.69%)
May 05, 2009 6.820 7.010 6.530 6.590 12,983,954 -0.43(-6.13%)
May 04, 2009 6.770 7.020 6.740 7.020 19,441,343 +1.14(+19.39%)
May 01, 2009 6.190 6.260 5.810 5.880 11,366,233 -0.27(-4.39%)
Apr 30, 2009 6.560 6.620 6.110 6.150 14,723,802 -0.11(-1.76%)
Apr 29, 2009 6.180 6.740 6.150 6.260 16,473,717 +0.19(+3.13%)
Apr 28, 2009 6.130 6.530 5.890 6.070 14,370,394 -0.09(-1.46%)
Apr 27, 2009 6.660 6.900 6.080 6.160 17,551,107 -0.84(-12.00%)
Apr 24, 2009 6.170 7.090 5.760 7.000 33,595,439 +0.86(+14.01%)
Apr 23, 2009 6.330 6.410 5.760 6.140 25,579,016 -0.01(-0.16%)
Apr 22, 2009 6.490 6.670 6.000 6.150 35,407,874 -0.90(-12.77%)
Apr 21, 2009 6.860 7.480 5.730 7.050 39,941,475 -0.35(-4.73%)
Apr 20, 2009 8.560 8.560 7.260 7.400 19,757,807 -1.65(-18.23%)
Apr 17, 2009 8.550 9.750 8.450 9.050 17,450,658 +0.44(+5.11%)
Apr 16, 2009 8.420 8.940 7.910 8.610 13,755,516 +0.26(+3.11%)
Apr 15, 2009 8.080 8.430 7.740 8.350 12,110,554 +0.15(+1.83%)
Apr 14, 2009 9.010 9.820 8.090 8.200 20,578,939 -1.03(-11.16%)
Apr 13, 2009 8.210 9.270 8.030 9.230 17,944,035 +0.98(+11.88%)
Apr 09, 2009 7.500 17.30 7.260 8.250 22,027,802 +1.68(+25.57%)
Apr 08, 2009 7.640 7.640 6.480 6.570 29,749,976 -1.01(-13.38%)
Apr 07, 2009 7.710 7.720 7.430 7.585 8,766,824 -0.36(-4.47%)
Apr 06, 2009 8.380 8.380 7.750 7.940 10,001,960 -0.60(-7.03%)
Apr 03, 2009 8.570 8.570 8.010 8.540 8,853,048 +0.08(+0.95%)
Apr 02, 2009 8.680 8.950 8.350 8.460 14,787,491 +0.11(+1.32%)
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.