Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.539 6.559 6.443 6.465 4,775,844 -0.03(-0.46%)
Sep 29, 2010 6.505 6.555 6.491 6.495 4,832,871 -0.01(-0.15%)
Sep 28, 2010 6.564 6.564 6.449 6.505 4,163,238 -0.05(-0.73%)
Sep 27, 2010 6.564 6.622 6.533 6.553 2,685,297 +0.00(+0.00%)
Sep 24, 2010 6.559 6.586 6.521 6.553 2,880,422 +0.06(+0.95%)
Sep 23, 2010 6.505 6.535 6.431 6.491 2,478,771 -0.04(-0.61%)
Sep 22, 2010 6.515 6.592 6.491 6.531 2,769,626 +0.03(+0.43%)
Sep 21, 2010 6.511 6.533 6.435 6.503 3,259,099 +0.01(+0.09%)
Sep 20, 2010 6.475 6.543 6.441 6.497 3,059,877 +0.04(+0.68%)
Sep 17, 2010 6.453 6.481 6.395 6.453 2,705,928 +0.03(+0.46%)
Sep 15, 2010 6.378 6.435 6.358 6.423 1,816,824 +0.03(+0.44%)
Sep 14, 2010 6.352 6.455 6.348 6.395 3,004,791 +0.06(+0.97%)
Sep 13, 2010 6.360 6.376 6.320 6.334 3,551,789 +0.18(+2.88%)
Sep 10, 2010 6.125 6.164 6.056 6.156 3,445,928 +0.02(+0.28%)
Sep 09, 2010 6.182 6.183 6.122 6.139 2,041,623 +0.03(+0.57%)
Sep 08, 2010 6.154 6.203 6.102 6.104 2,871,643 -0.01(-0.16%)
Sep 07, 2010 6.122 6.137 6.079 6.114 3,087,268 -0.02(-0.38%)
Sep 03, 2010 6.129 6.189 6.095 6.137 3,119,467 +0.09(+1.44%)
Sep 02, 2010 6.050 6.058 6.017 6.050 3,484,346 +0.02(+0.38%)
Sep 01, 2010 6.131 6.172 6.019 6.027 5,991,975 -0.00(-0.06%)
Aug 31, 2010 6.031 6.120 5.998 6.031 28,454 -0.02(-0.32%)
Aug 30, 2010 6.100 6.137 6.037 6.050 3,794,449 -0.09(-1.39%)
Aug 27, 2010 6.135 6.135 5.901 6.135 4,067,142 +0.15(+2.59%)
Aug 26, 2010 6.000 6.023 5.944 5.981 2,476,246 +0.00(+0.00%)
Aug 25, 2010 6.006 6.037 5.921 5.981 4,790,640 -0.09(-1.43%)
Aug 24, 2010 6.064 6.120 5.998 6.067 5,804,587 -0.09(-1.38%)
Aug 23, 2010 6.054 6.158 6.052 6.153 4,604,815 +0.12(+1.99%)
Aug 20, 2010 6.075 6.075 5.992 6.033 2,479,790 -0.06(-0.98%)
Aug 19, 2010 6.102 6.120 6.050 6.093 2,269,018 -0.02(-0.28%)
Aug 18, 2010 6.025 6.124 5.998 6.110 2,614,413 +0.10(+1.71%)
Aug 17, 2010 5.994 6.044 5.983 6.008 2,259,354 +0.06(+1.07%)
Aug 16, 2010 5.932 5.970 5.915 5.944 2,156,490 -0.01(-0.10%)
Aug 13, 2010 5.950 5.992 5.950 5.950 2,293,638 -0.00(-0.03%)
Aug 12, 2010 5.886 5.955 5.872 5.952 7,209,937 +0.02(+0.26%)
Aug 11, 2010 5.986 6.002 5.895 5.936 6,261,781 -0.14(-2.32%)
Aug 10, 2010 6.046 6.095 6.010 6.077 3,222,119 -0.04(-0.60%)
Aug 09, 2010 6.089 6.120 6.062 6.114 2,031,845 +0.04(+0.73%)
Aug 06, 2010 6.069 6.102 6.002 6.069 4,898,021 -0.05(-0.82%)
Aug 05, 2010 6.108 6.191 6.039 6.120 4,534,275 +0.12(+2.06%)
Aug 04, 2010 5.897 6.006 5.897 5.996 2,767,625 +0.11(+1.94%)
Aug 03, 2010 5.923 5.981 5.863 5.882 5,432,480 -0.03(-0.59%)
Aug 02, 2010 5.977 6.005 5.912 5.917 3,633,901 +0.00(+0.00%)
Jul 30, 2010 5.917 5.932 5.832 5.917 2,085,830 +0.03(+0.43%)
Jul 29, 2010 5.903 5.961 5.859 5.892 3,034,633 +0.03(+0.49%)
Jul 28, 2010 5.969 5.998 5.849 5.863 3,664,326 -0.11(-1.84%)
Jul 27, 2010 6.083 6.108 5.957 5.973 4,052,656 -0.06(-1.06%)
Jul 26, 2010 5.994 6.089 5.986 6.037 3,055,125 +0.08(+1.30%)
Jul 23, 2010 5.901 5.973 5.890 5.959 2,610,244 +0.05(+0.78%)
Jul 22, 2010 5.834 5.930 5.834 5.913 4,146,348 +0.14(+2.34%)
Jul 21, 2010 5.866 5.874 5.752 5.778 2,836,593 -0.05(-0.80%)
Jul 20, 2010 5.729 5.834 5.722 5.824 1,552 +0.05(+0.94%)
Jul 19, 2010 5.779 5.793 5.725 5.770 2,211,721 +0.01(+0.24%)
Jul 16, 2010 5.756 5.861 5.739 5.756 4,067,726 -0.15(-2.58%)
Jul 15, 2010 5.924 5.936 5.783 5.909 5,572,624 -0.00(-0.07%)
Jul 14, 2010 5.942 5.971 5.903 5.913 2,871,421 -0.02(-0.33%)
Jul 13, 2010 5.946 5.979 5.899 5.932 3,071,483 +0.07(+1.12%)
Jul 12, 2010 5.814 5.905 5.801 5.866 3,541,399 +0.04(+0.76%)
Jul 09, 2010 5.822 5.874 5.781 5.822 4,581,689 +0.05(+0.90%)
Jul 08, 2010 5.766 5.783 5.722 5.770 2,788,190 +0.07(+1.15%)
Jul 07, 2010 5.609 5.714 5.591 5.704 5,018,288 +0.09(+1.58%)
Jul 06, 2010 5.629 5.691 5.596 5.615 5,208,263 -0.02(-0.41%)
Jul 02, 2010 5.638 5.706 5.573 5.638 4,552,082 -0.05(-0.95%)
Jul 01, 2010 5.677 5.708 5.586 5.693 4,987,915 +0.03(+0.61%)
Jun 30, 2010 5.577 5.681 5.545 5.658 6,780,436 +0.07(+1.28%)
Jun 29, 2010 5.733 5.754 5.567 5.586 4,754,819 -0.25(-4.34%)
Jun 25, 2010 5.839 5.861 5.754 5.839 5,440,168 +0.10(+1.79%)
Jun 24, 2010 5.774 5.787 5.716 5.737 3,244,510 -0.06(-1.10%)
Jun 23, 2010 5.814 5.841 5.758 5.801 3,988,573 -0.08(-1.28%)
Jun 22, 2010 5.907 5.944 5.861 5.876 3,953,859 -0.01(-0.10%)
Jun 21, 2010 5.963 5.973 5.880 5.882 3,473,518 -0.02(-0.29%)
Jun 18, 2010 5.899 5.982 5.886 5.899 3,332,350 -0.06(-1.07%)
Jun 17, 2010 5.975 5.979 5.903 5.963 3,791,065 -0.01(-0.23%)
Jun 16, 2010 5.926 5.990 5.909 5.977 2,776,467 +0.02(+0.39%)
Jun 15, 2010 5.892 5.953 5.874 5.953 4,228,704 +0.09(+1.62%)
Jun 14, 2010 5.911 5.938 5.849 5.859 6,131,907 +0.00(+0.07%)
Jun 11, 2010 5.847 5.880 5.808 5.855 5,450,722 +0.03(+0.45%)
Jun 10, 2010 5.816 5.863 5.808 5.829 4,588,903 +0.09(+1.62%)
Jun 09, 2010 5.724 5.789 5.710 5.736 4,834,949 +0.05(+0.91%)
Jun 08, 2010 5.641 5.686 5.566 5.684 6,773,289 +0.07(+1.27%)
Jun 07, 2010 5.618 5.671 5.573 5.613 5,442,166 +0.01(+0.20%)
Jun 04, 2010 5.601 5.667 5.573 5.601 5,983,111 -0.13(-2.33%)
Jun 03, 2010 5.757 5.782 5.648 5.735 4,560,989 +0.00(+0.07%)
Jun 02, 2010 5.620 5.750 5.585 5.731 6,695,829 +0.15(+2.69%)
Jun 01, 2010 5.451 5.658 5.444 5.581 6,773,566 +0.09(+1.64%)
May 28, 2010 5.491 5.545 5.457 5.491 4,773,513 -0.02(-0.38%)
May 27, 2010 5.421 5.521 5.419 5.511 6,003,854 +0.18(+3.46%)
May 26, 2010 5.477 5.483 5.320 5.327 532 -0.12(-2.14%)
May 25, 2010 5.397 5.459 5.282 5.444 13,895,279 -0.10(-1.80%)
May 24, 2010 5.487 5.590 5.466 5.543 4,600,410 +0.04(+0.79%)
May 21, 2010 5.333 5.519 5.295 5.500 10,059,526 +0.09(+1.67%)
May 20, 2010 5.432 5.494 5.410 5.410 10,027,085 -0.26(-4.61%)
May 19, 2010 5.697 5.763 5.632 5.671 10,083,828 -0.07(-1.28%)
May 18, 2010 5.803 5.838 5.712 5.744 6,501,478 +0.00(+0.07%)
May 17, 2010 5.793 5.799 5.648 5.741 7,402,456 -0.05(-0.94%)
May 14, 2010 5.795 5.872 5.686 5.795 11,254,186 -0.01(-0.13%)
May 13, 2010 5.714 5.833 5.714 5.803 4,471,458 +0.06(+1.11%)
May 12, 2010 5.718 5.748 5.697 5.739 4,085,969 +0.04(+0.69%)
May 11, 2010 5.737 5.756 5.692 5.699 5,688,057 +0.04(+0.70%)
May 10, 2010 5.637 5.660 5.613 5.660 10,819,481 +0.16(+2.87%)
May 07, 2010 5.483 5.524 5.382 5.502 11,934,734 -0.04(-0.64%)
May 06, 2010 5.538 5.577 5.310 5.538 532 +0.07(+1.20%)
May 05, 2010 5.524 5.543 5.472 5.472 4,838,343 -0.10(-1.85%)
May 04, 2010 5.660 5.660 5.538 5.575 5,623,967 -0.13(-2.21%)
May 03, 2010 5.699 5.737 5.679 5.701 4,498,410 +0.04(+0.76%)
Apr 30, 2010 5.763 5.765 5.647 5.658 5,966,582 -0.11(-1.83%)
Apr 29, 2010 5.707 5.776 5.707 5.763 4,168,329 +0.06(+1.12%)
Apr 28, 2010 5.716 5.729 5.639 5.699 5,384,039 -0.01(-0.13%)
Apr 27, 2010 5.773 5.795 5.679 5.707 6,495,078 -0.09(-1.62%)
Apr 26, 2010 5.803 5.842 5.784 5.801 4,373,607 +0.01(+0.10%)
Apr 23, 2010 5.741 5.827 5.737 5.795 5,230,136 +0.03(+0.46%)
Apr 22, 2010 5.654 5.769 5.630 5.769 5,508,602 +0.08(+1.42%)
Apr 21, 2010 5.709 5.739 5.637 5.688 5,257,896 +0.00(+0.00%)
Apr 20, 2010 5.648 5.720 5.648 5.688 274,507 +0.10(+1.85%)
Apr 19, 2010 5.532 5.586 5.507 5.585 4,245,852 +0.03(+0.54%)
Apr 16, 2010 5.596 5.639 5.498 5.554 9,776,650 -0.03(-0.50%)
Apr 15, 2010 5.583 5.625 5.573 5.583 4,654,398 +0.02(+0.30%)
Apr 14, 2010 5.566 5.573 5.538 5.566 9,118,244 +0.02(+0.34%)
Apr 13, 2010 5.592 5.596 5.485 5.547 5,599,335 -0.04(-0.67%)
Apr 12, 2010 5.622 5.622 5.566 5.585 3,445,204 -0.03(-0.50%)
Apr 09, 2010 5.601 5.639 5.568 5.613 3,043,085 -0.01(-0.10%)
Apr 08, 2010 5.635 5.635 5.543 5.618 5,984,255 -0.02(-0.27%)
Apr 07, 2010 5.716 5.737 5.613 5.633 5,328,573 -0.08(-1.38%)
Apr 06, 2010 5.671 5.741 5.641 5.712 6,378,857 +0.02(+0.43%)
Apr 05, 2010 5.684 5.701 5.647 5.688 5,387,550 +0.03(+0.50%)
Apr 01, 2010 5.564 5.660 5.660 5.660 5,494,520 +0.14(+2.59%)
Mar 31, 2010 5.566 5.585 5.496 5.517 7,795,212 -0.04(-0.64%)
Mar 30, 2010 5.596 5.633 5.526 5.553 7,274,329 -0.02(-0.37%)
Mar 29, 2010 5.547 5.588 5.517 5.573 5,526,105 +0.05(+0.99%)
Mar 26, 2010 5.662 5.662 5.487 5.519 7,412,405 -0.13(-2.23%)
Mar 25, 2010 5.660 5.692 5.635 5.645 3,618,494 +0.04(+0.67%)
Mar 24, 2010 5.643 5.669 5.607 5.607 4,449,343 -0.06(-1.13%)
Mar 23, 2010 5.652 5.675 5.624 5.671 5,692,867 +0.03(+0.60%)
Mar 22, 2010 5.564 5.650 5.556 5.637 5,021,320 +0.02(+0.30%)
Mar 19, 2010 5.739 5.739 5.613 5.620 5,174,851 -0.11(-1.84%)
Mar 18, 2010 5.759 5.763 5.707 5.726 2,440,885 -0.02(-0.42%)
Mar 17, 2010 5.754 5.776 5.735 5.750 3,612,764 +0.02(+0.26%)
Mar 16, 2010 5.735 5.746 5.688 5.735 4,787,111 +0.02(+0.30%)
Mar 15, 2010 5.673 5.731 5.667 5.718 4,429,537 +0.03(+0.46%)
Mar 12, 2010 5.647 5.692 5.600 5.692 4,608,252 +0.08(+1.37%)
Mar 11, 2010 5.654 5.677 5.573 5.615 6,589,094 +0.02(+0.37%)
Mar 10, 2010 5.538 5.607 5.519 5.594 6,785,404 +0.07(+1.26%)
Mar 09, 2010 5.433 5.547 5.419 5.525 6,558,513 +0.10(+1.75%)
Mar 08, 2010 5.503 5.519 5.404 5.430 12,452,250 +0.04(+0.71%)
Mar 05, 2010 5.346 5.393 5.346 5.391 3,070,573 +0.09(+1.65%)
Mar 04, 2010 5.349 5.366 5.304 5.304 2,777,934 -0.04(-0.72%)
Mar 03, 2010 5.324 5.351 5.311 5.342 3,371,215 +0.04(+0.79%)
Mar 02, 2010 5.309 5.357 5.280 5.300 4,114,243 +0.05(+0.87%)
Mar 01, 2010 5.121 5.260 5.103 5.254 5,633,692 +0.18(+3.60%)
Feb 26, 2010 5.052 5.090 5.035 5.072 2,492,717 +0.02(+0.40%)
Feb 25, 2010 5.020 5.059 4.962 5.052 3,187,319 -0.00(-0.07%)
Feb 24, 2010 5.073 5.081 5.046 5.055 2,679,776 -0.01(-0.12%)
Feb 23, 2010 5.108 5.132 5.035 5.061 3,037,847 -0.06(-1.14%)
Feb 22, 2010 5.143 5.159 5.115 5.119 3,282,850 -0.01(-0.18%)
Feb 19, 2010 5.110 5.131 5.079 5.128 4,922,187 +0.00(+0.00%)
Feb 18, 2010 5.070 5.134 5.070 5.128 2,746,395 +0.06(+1.19%)
Feb 17, 2010 5.079 5.084 5.039 5.068 4,376,608 -0.00(-0.04%)
Feb 16, 2010 5.090 5.103 5.046 5.070 5,231,876 +0.01(+0.14%)
Feb 12, 2010 5.039 5.062 5.062 5.062 3,548,521 -0.00(-0.04%)
Feb 11, 2010 4.968 5.070 4.934 5.064 4,223,725 +0.11(+2.21%)
Feb 10, 2010 4.889 4.975 4.883 4.955 5,030,104 +0.07(+1.50%)
Feb 09, 2010 4.832 4.896 4.821 4.882 4,477,371 +0.09(+1.79%)
Feb 08, 2010 4.898 4.898 4.796 4.796 6,446,633 -0.10(-2.02%)
Feb 05, 2010 4.840 4.898 4.816 4.894 9,633,740 +0.07(+1.52%)
Feb 04, 2010 4.761 4.863 4.757 4.821 7,529,340 +0.06(+1.34%)
Feb 03, 2010 4.772 4.809 4.704 4.757 4,868,135 -0.03(-0.65%)
Feb 02, 2010 4.717 4.812 4.708 4.788 5,797,259 +0.08(+1.71%)
Feb 01, 2010 4.706 4.741 4.697 4.708 2,857,274 +0.00(+0.08%)
Jan 29, 2010 4.765 4.765 4.699 4.704 4,620,620 -0.05(-0.96%)
Jan 28, 2010 4.777 4.788 4.750 4.750 4,091,932 -0.00(-0.08%)
Jan 27, 2010 4.730 4.761 4.703 4.754 5,001,302 +0.02(+0.46%)
Jan 26, 2010 4.748 4.748 4.692 4.732 3,746,391 -0.04(-0.88%)
Jan 25, 2010 4.757 4.792 4.707 4.774 5,099,750 +0.03(+0.73%)
Jan 22, 2010 4.783 4.785 4.735 4.739 3,792,883 -0.05(-1.14%)
Jan 21, 2010 4.869 4.878 4.777 4.794 3,248,098 -0.08(-1.65%)
Jan 20, 2010 4.889 4.889 4.827 4.874 4,446,910 -0.05(-1.11%)
Jan 19, 2010 4.957 4.972 4.898 4.929 3,686,948 -0.01(-0.22%)
Jan 15, 2010 5.008 4.940 4.940 4.940 3,493,238 -0.05(-1.10%)
Jan 14, 2010 4.991 5.039 4.980 4.995 4,736,906 -0.00(-0.07%)
Jan 13, 2010 5.006 5.039 4.968 4.999 5,691,969 +0.04(+0.77%)
Jan 12, 2010 4.876 4.971 4.843 4.960 5,521,385 +0.07(+1.38%)
Jan 11, 2010 4.942 4.966 4.889 4.893 3,640,023 -0.04(-0.89%)
Jan 08, 2010 4.905 4.936 4.849 4.936 6,347,512 +0.02(+0.48%)
Jan 07, 2010 5.046 5.046 4.880 4.913 7,854,022 -0.14(-2.85%)
Jan 06, 2010 5.073 5.084 5.002 5.057 11,058,901 +0.01(+0.11%)
Jan 05, 2010 5.121 5.130 4.975 5.052 11,983,635 -0.04(-0.75%)
Jan 04, 2010 5.132 5.139 5.057 5.090 4,580,482 +0.05(+0.91%)
Dec 31, 2009 4.977 5.044 5.044 5.044 4,106,279 +0.07(+1.36%)
Dec 30, 2009 4.940 4.977 4.922 4.977 2,805,630 +0.01(+0.26%)
Dec 29, 2009 4.960 4.999 4.940 4.964 5,280,920 +0.04(+0.78%)
Dec 28, 2009 4.940 4.969 4.887 4.925 2,102,308 -0.01(-0.19%)
Dec 24, 2009 4.940 4.944 4.902 4.935 1,537,041 +0.00(+0.00%)
Dec 23, 2009 4.882 4.942 4.874 4.935 5,704,055 +0.08(+1.73%)
Dec 22, 2009 4.851 4.862 4.814 4.851 4,789,496 +0.01(+0.19%)
Dec 21, 2009 4.774 4.860 4.756 4.841 5,427,781 +0.10(+2.12%)
Dec 18, 2009 4.673 4.763 4.659 4.741 10,575,184 +0.07(+1.49%)
Dec 17, 2009 4.661 4.679 4.573 4.672 9,947,130 +0.10(+2.14%)
Dec 16, 2009 4.544 4.598 4.536 4.574 3,696,433 +0.03(+0.74%)
Dec 15, 2009 4.589 4.593 4.507 4.540 6,412,642 -0.03(-0.72%)
Dec 14, 2009 4.713 4.713 4.573 4.573 8,243,779 -0.14(-3.02%)
Dec 11, 2009 4.812 4.832 4.688 4.715 6,719,688 -0.23(-4.58%)
Dec 10, 2009 4.946 4.955 4.905 4.942 2,516,746 +0.01(+0.15%)
Dec 09, 2009 4.880 4.935 4.827 4.935 4,000,857 +0.07(+1.35%)
Dec 08, 2009 4.894 4.894 4.840 4.869 3,432,820 -0.03(-0.63%)
Dec 07, 2009 4.851 4.924 4.851 4.900 2,318,985 +0.05(+1.09%)
Dec 04, 2009 4.918 4.953 4.838 4.847 3,469,833 -0.01(-0.19%)
Dec 03, 2009 4.918 4.946 4.838 4.856 3,753,802 -0.07(-1.37%)
Dec 02, 2009 4.920 4.984 4.898 4.924 5,284,620 -0.01(-0.19%)
Dec 01, 2009 4.889 4.938 4.856 4.933 8,019,335 +0.09(+1.89%)
Nov 30, 2009 4.776 4.851 4.776 4.841 5,713,338 +0.07(+1.57%)
Nov 27, 2009 4.717 4.788 4.673 4.767 3,218,574 -0.09(-1.88%)
Nov 25, 2009 4.829 4.878 4.829 4.858 3,647,543 +0.07(+1.49%)
Nov 24, 2009 4.790 4.825 4.761 4.787 7,747,747 -0.01(-0.19%)
Nov 23, 2009 4.776 4.838 4.770 4.796 3,011,979 +0.10(+2.02%)
Nov 20, 2009 4.714 4.728 4.651 4.701 2,663,837 -0.04(-0.77%)
Nov 19, 2009 4.781 4.781 4.690 4.737 2,474,851 -0.05(-1.11%)
Nov 18, 2009 4.756 4.809 4.756 4.790 3,296,315 +0.06(+1.20%)
Nov 17, 2009 4.704 4.745 4.684 4.734 2,032,723 -0.01(-0.23%)
Nov 16, 2009 4.732 4.745 4.664 4.745 3,323,365 +0.03(+0.58%)
Nov 13, 2009 4.714 4.732 4.675 4.717 2,611,132 +0.02(+0.39%)
Nov 12, 2009 4.772 4.772 4.688 4.699 2,330,556 -0.03(-0.62%)
Nov 11, 2009 4.748 4.765 4.703 4.728 3,014,518 +0.02(+0.35%)
Nov 10, 2009 4.624 4.730 4.624 4.712 3,845,014 +0.06(+1.30%)
Nov 09, 2009 4.558 4.666 4.558 4.651 3,927,380 +0.13(+2.79%)
Nov 06, 2009 4.531 4.538 4.467 4.525 5,331,364 -0.01(-0.24%)
Nov 05, 2009 4.450 4.536 4.443 4.536 3,325,741 +0.10(+2.27%)
Nov 04, 2009 4.505 4.516 4.429 4.436 4,808,205 -0.04(-0.94%)
Nov 03, 2009 4.334 4.478 4.332 4.478 5,895,367 +0.12(+2.68%)
Nov 02, 2009 4.388 4.408 4.306 4.361 4,891,009 -0.02(-0.46%)
Oct 30, 2009 4.399 4.441 4.345 4.381 6,547,697 -0.00(-0.08%)
Oct 29, 2009 4.348 4.394 4.332 4.385 3,827,137 +0.06(+1.44%)
Oct 28, 2009 4.361 4.381 4.313 4.323 3,986,413 -0.07(-1.66%)
Oct 27, 2009 4.381 4.410 4.326 4.396 3,592,085 +0.05(+1.13%)
Oct 26, 2009 4.425 4.449 4.321 4.346 6,325,098 -0.08(-1.73%)
Oct 23, 2009 4.410 4.425 4.396 4.423 2,925,743 -0.03(-0.66%)
Oct 22, 2009 4.445 4.472 4.399 4.452 5,624,994 -0.01(-0.33%)
Oct 21, 2009 4.516 4.531 4.458 4.467 2,627,909 -0.04(-0.85%)
Oct 20, 2009 4.520 4.538 4.492 4.505 4,225,559 -0.05(-1.08%)
Oct 19, 2009 4.509 4.586 4.485 4.555 3,523,145 +0.07(+1.63%)
Oct 16, 2009 4.474 4.503 4.434 4.482 2,110,278 -0.02(-0.41%)
Oct 15, 2009 4.505 4.511 4.441 4.500 3,871,336 -0.01(-0.32%)
Oct 14, 2009 4.606 4.615 4.482 4.514 3,748,542 -0.04(-0.96%)
Oct 13, 2009 4.584 4.606 4.547 4.558 7,870,311 +0.03(+0.65%)
Oct 12, 2009 4.596 4.600 4.529 4.529 1,008,928 -0.02(-0.48%)
Oct 09, 2009 4.591 4.606 4.542 4.551 3,336,108 -0.02(-0.40%)
Oct 08, 2009 4.567 4.602 4.536 4.569 2,348,023 +0.02(+0.44%)
Oct 07, 2009 4.544 4.555 4.518 4.549 2,061,202 +0.01(+0.12%)
Oct 06, 2009 4.549 4.595 4.527 4.544 2,217,505 +0.07(+1.47%)
Oct 05, 2009 4.419 4.498 4.405 4.478 2,516,926 +0.08(+1.87%)
Oct 02, 2009 4.385 4.410 4.357 4.396 2,519,444 -0.01(-0.12%)
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.