Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.403 4.428 4.347 4.417 3,748,536 +0.07(+1.52%)
Sep 29, 2009 4.295 4.369 4.283 4.351 2,525,281 +0.05(+1.12%)
Sep 28, 2009 4.281 4.324 4.267 4.303 4,712,737 +0.02(+0.46%)
Sep 25, 2009 4.319 4.326 4.272 4.283 3,442,869 -0.02(-0.49%)
Sep 24, 2009 4.399 4.415 4.303 4.304 3,893,609 -0.08(-1.77%)
Sep 23, 2009 4.455 4.462 4.381 4.381 2,317,655 -0.06(-1.25%)
Sep 22, 2009 4.392 4.476 4.392 4.437 2,006,475 +0.06(+1.31%)
Sep 21, 2009 4.440 4.440 4.365 4.380 4,077,532 -0.10(-2.20%)
Sep 18, 2009 4.499 4.510 4.449 4.478 3,838,294 -0.03(-0.60%)
Sep 17, 2009 4.494 4.525 4.476 4.505 4,041,938 +0.06(+1.25%)
Sep 16, 2009 4.455 4.501 4.410 4.449 2,998,719 +0.01(+0.32%)
Sep 15, 2009 4.448 4.448 4.378 4.435 2,575,301 +0.00(+0.08%)
Sep 14, 2009 4.410 4.440 4.390 4.431 1,594,663 -0.02(-0.48%)
Sep 11, 2009 4.499 4.501 4.428 4.453 3,311,004 -0.08(-1.82%)
Sep 10, 2009 4.492 4.535 4.476 4.535 3,322,314 +0.06(+1.24%)
Sep 09, 2009 4.537 4.537 4.467 4.480 2,504,181 -0.04(-0.83%)
Sep 08, 2009 4.510 4.557 4.494 4.517 3,464,567 +0.06(+1.28%)
Sep 04, 2009 4.399 4.460 4.376 4.460 2,065,661 +0.10(+2.34%)
Sep 03, 2009 4.358 4.394 4.338 4.358 2,717,855 +0.03(+0.66%)
Sep 02, 2009 4.308 4.365 4.306 4.329 3,283,313 -0.03(-0.70%)
Sep 01, 2009 4.394 4.419 4.340 4.360 5,328,220 -0.04(-0.90%)
Aug 31, 2009 4.362 4.414 4.311 4.399 3,571,192 -0.01(-0.32%)
Aug 28, 2009 4.399 4.414 4.354 4.414 3,143,703 +0.07(+1.57%)
Aug 27, 2009 4.349 4.360 4.285 4.345 3,240,476 -0.00(-0.04%)
Aug 26, 2009 4.399 4.408 4.329 4.347 4,069,042 -0.08(-1.86%)
Aug 25, 2009 4.440 4.467 4.399 4.430 3,547,802 -0.00(-0.08%)
Aug 24, 2009 4.399 4.433 4.378 4.433 3,420,249 +0.06(+1.43%)
Aug 21, 2009 4.344 4.383 4.337 4.371 3,662,816 +0.06(+1.29%)
Aug 20, 2009 4.277 4.322 4.272 4.315 1,625,460 +0.02(+0.50%)
Aug 19, 2009 4.193 4.308 4.166 4.294 2,701,815 +0.04(+0.93%)
Aug 18, 2009 4.231 4.267 4.188 4.254 5,969,228 +0.07(+1.63%)
Aug 17, 2009 4.204 4.233 4.175 4.186 6,139,401 -0.10(-2.34%)
Aug 14, 2009 4.349 4.392 4.258 4.286 2,934,161 -0.03(-0.66%)
Aug 13, 2009 4.243 4.319 4.224 4.315 4,039,559 +0.11(+2.64%)
Aug 12, 2009 4.082 4.217 4.082 4.204 2,839,499 +0.12(+2.94%)
Aug 11, 2009 4.163 4.166 4.075 4.084 2,621,909 -0.11(-2.52%)
Aug 10, 2009 4.217 4.254 4.150 4.190 2,597,966 -0.03(-0.59%)
Aug 07, 2009 4.149 4.245 4.131 4.215 5,071,970 +0.07(+1.60%)
Aug 06, 2009 4.286 4.286 4.131 4.149 4,669,011 +0.01(+0.35%)
Aug 05, 2009 4.115 4.140 4.066 4.134 3,622,731 +0.03(+0.83%)
Aug 04, 2009 4.174 4.179 4.086 4.100 7,555,313 -0.07(-1.72%)
Aug 03, 2009 4.163 4.211 4.147 4.172 5,956,455 +0.05(+1.13%)
Jul 31, 2009 4.118 4.143 4.084 4.125 3,264,430 +0.03(+0.66%)
Jul 30, 2009 4.088 4.127 4.054 4.098 2,532,190 +0.06(+1.55%)
Jul 29, 2009 4.032 4.073 4.007 4.036 3,228,038 -0.02(-0.53%)
Jul 28, 2009 4.043 4.080 3.998 4.057 5,751,152 -0.01(-0.31%)
Jul 27, 2009 4.079 4.084 4.046 4.070 3,040,792 +0.00(+0.04%)
Jul 24, 2009 4.041 4.089 4.020 4.068 6,391,819 +0.03(+0.80%)
Jul 23, 2009 3.921 4.045 3.921 4.036 5,518,656 +0.13(+3.21%)
Jul 22, 2009 3.919 3.928 3.901 3.910 2,695,152 -0.01(-0.37%)
Jul 21, 2009 3.932 3.937 3.887 3.925 7,917,624 +0.03(+0.74%)
Jul 20, 2009 3.935 3.946 3.885 3.896 2,986,510 +0.01(+0.28%)
Jul 17, 2009 3.914 3.941 3.880 3.885 2,216,218 -0.04(-1.09%)
Jul 16, 2009 3.866 3.935 3.853 3.928 2,155,933 +0.05(+1.34%)
Jul 15, 2009 3.875 3.905 3.866 3.876 2,920,673 +0.06(+1.64%)
Jul 14, 2009 3.765 3.828 3.765 3.814 4,097,727 +0.08(+2.01%)
Jul 13, 2009 3.703 3.747 3.701 3.739 2,640,882 +0.04(+1.21%)
Jul 10, 2009 3.647 3.710 3.615 3.694 4,844,204 +0.04(+1.08%)
Jul 09, 2009 3.635 3.660 3.599 3.654 2,702,899 +0.06(+1.59%)
Jul 08, 2009 3.629 3.651 3.565 3.597 2,979,149 -0.03(-0.74%)
Jul 07, 2009 3.688 3.699 3.617 3.624 2,274,566 -0.06(-1.70%)
Jul 06, 2009 3.690 3.701 3.658 3.687 1,820,335 -0.01(-0.24%)
Jul 02, 2009 3.742 3.742 3.688 3.696 2,372,551 -0.06(-1.71%)
Jul 01, 2009 3.733 3.805 3.712 3.760 3,093,090 +0.06(+1.65%)
Jun 30, 2009 3.722 3.735 3.697 3.699 3,214,276 -0.03(-0.77%)
Jun 29, 2009 3.735 3.739 3.706 3.728 2,389,898 +0.00(+0.05%)
Jun 26, 2009 3.747 3.760 3.724 3.726 3,555,833 -0.01(-0.34%)
Jun 25, 2009 3.708 3.751 3.694 3.739 4,699,924 +0.00(+0.00%)
Jun 24, 2009 3.733 3.763 3.708 3.739 6,801,481 +0.05(+1.26%)
Jun 23, 2009 3.676 3.706 3.654 3.692 3,167,439 +0.03(+0.88%)
Jun 22, 2009 3.676 3.683 3.631 3.660 5,189,844 -0.07(-1.97%)
Jun 19, 2009 3.774 3.774 3.715 3.733 3,215,360 -0.03(-0.76%)
Jun 18, 2009 3.778 3.799 3.749 3.762 3,257,142 -0.02(-0.47%)
Jun 17, 2009 3.776 3.789 3.719 3.780 2,699,933 -0.00(-0.05%)
Jun 16, 2009 3.790 3.803 3.764 3.781 4,121,397 -0.00(-0.09%)
Jun 15, 2009 3.830 3.830 3.740 3.785 3,721,487 -0.08(-2.08%)
Jun 12, 2009 3.923 3.928 3.848 3.866 6,706,601 -0.10(-2.53%)
Jun 11, 2009 4.000 4.025 3.966 3.966 4,987,485 -0.08(-1.86%)
Jun 10, 2009 4.066 4.072 4.005 4.041 4,334,737 -0.01(-0.35%)
Jun 09, 2009 4.054 4.082 4.034 4.055 3,726,776 +0.04(+0.94%)
Jun 08, 2009 3.978 4.020 3.961 4.018 2,900,862 +0.04(+0.90%)
Jun 05, 2009 4.050 4.050 3.971 3.982 5,198,903 -0.08(-2.03%)
Jun 04, 2009 4.043 4.073 4.005 4.064 2,808,747 +0.05(+1.20%)
Jun 03, 2009 4.118 4.120 4.002 4.016 3,367,626 -0.11(-2.69%)
Jun 02, 2009 4.080 4.141 4.080 4.127 3,817,232 +0.04(+1.05%)
Jun 01, 2009 4.147 4.150 4.077 4.084 5,195,569 -0.02(-0.39%)
May 29, 2009 4.038 4.100 4.021 4.100 4,440,262 +0.09(+2.32%)
May 28, 2009 3.969 4.030 3.950 4.007 4,157,091 +0.06(+1.54%)
May 27, 2009 4.038 4.046 3.927 3.946 5,732,157 -0.05(-1.25%)
May 26, 2009 3.894 4.004 3.858 3.996 13,848,668 +0.18(+4.59%)
May 22, 2009 3.780 3.835 3.653 3.821 14,961,650 +0.05(+1.43%)
May 21, 2009 3.731 3.783 3.721 3.767 6,055,702 +0.02(+0.53%)
May 20, 2009 3.747 3.799 3.730 3.747 7,328,960 +0.04(+1.06%)
May 19, 2009 3.730 3.753 3.706 3.708 3,859,182 -0.03(-0.81%)
May 18, 2009 3.658 3.773 3.658 3.739 3,626,010 +0.10(+2.65%)
May 15, 2009 3.685 3.721 3.629 3.642 4,631,183 -0.06(-1.69%)
May 14, 2009 3.654 3.751 3.644 3.704 5,585,744 +0.07(+1.92%)
May 13, 2009 3.733 3.749 3.624 3.635 6,490,815 -0.12(-3.10%)
May 12, 2009 3.765 3.816 3.703 3.751 6,130,621 -0.00(-0.05%)
May 11, 2009 3.816 3.833 3.737 3.753 5,229,861 -0.09(-2.42%)
May 08, 2009 3.873 3.889 3.802 3.846 4,711,754 +0.03(+0.80%)
May 07, 2009 4.038 4.039 3.812 3.816 7,056,659 -0.16(-4.14%)
May 06, 2009 3.962 3.993 3.907 3.980 4,565,681 +0.03(+0.86%)
May 05, 2009 4.007 4.048 3.928 3.946 6,236,537 -0.06(-1.48%)
May 04, 2009 3.901 4.005 3.901 4.005 3,667,775 +0.11(+2.85%)
May 01, 2009 3.850 3.905 3.839 3.894 3,178,665 +0.06(+1.64%)
Apr 30, 2009 3.918 3.959 3.830 3.832 6,510,363 -0.03(-0.83%)
Apr 29, 2009 3.898 3.959 3.844 3.864 5,417,331 +0.02(+0.61%)
Apr 28, 2009 3.814 3.864 3.794 3.841 3,244,771 +0.01(+0.28%)
Apr 27, 2009 3.918 3.953 3.824 3.830 6,318,118 -0.10(-2.55%)
Apr 24, 2009 3.873 3.950 3.866 3.930 7,148,282 +0.07(+1.90%)
Apr 23, 2009 3.756 3.862 3.753 3.857 7,129,851 +0.06(+1.70%)
Apr 22, 2009 3.721 3.850 3.697 3.792 6,337,806 +0.09(+2.32%)
Apr 21, 2009 3.645 3.721 3.628 3.706 5,820,653 +0.04(+1.17%)
Apr 20, 2009 3.837 3.837 3.651 3.663 5,141,756 -0.18(-4.66%)
Apr 17, 2009 3.876 3.923 3.832 3.842 3,307,061 -0.04(-0.92%)
Apr 16, 2009 3.905 3.935 3.867 3.878 7,297,818 -0.03(-0.64%)
Apr 15, 2009 3.783 3.918 3.783 3.903 7,872,704 +0.12(+3.17%)
Apr 14, 2009 3.819 3.824 3.739 3.783 5,360,022 +0.01(+0.14%)
Apr 13, 2009 3.713 3.792 3.701 3.778 3,230,607 +0.04(+0.96%)
Apr 09, 2009 3.796 3.801 3.696 3.742 4,251,765 +0.01(+0.29%)
Apr 08, 2009 3.737 3.762 3.713 3.731 3,874,452 +0.03(+0.87%)
Apr 07, 2009 3.751 3.753 3.688 3.699 5,502,174 -0.11(-2.78%)
Apr 06, 2009 3.735 3.805 3.696 3.805 6,139,831 +0.05(+1.29%)
Apr 03, 2009 3.866 3.866 3.715 3.756 9,021,353 -0.10(-2.51%)
Apr 02, 2009 3.789 3.896 3.773 3.853 17,379,474 +0.15(+3.96%)
Apr 01, 2009 3.556 3.712 3.540 3.706 14,067,358 +0.14(+4.02%)
Mar 31, 2009 3.601 3.615 3.540 3.563 13,387,880 -0.01(-0.15%)
Mar 30, 2009 3.602 3.602 3.517 3.568 9,335,822 -0.07(-1.82%)
Mar 26, 2009 3.592 3.636 3.592 3.635 17,361,842 +0.06(+1.60%)
Mar 25, 2009 3.508 3.586 3.502 3.577 9,453,142 +0.10(+2.88%)
Mar 24, 2009 3.414 3.517 3.409 3.477 8,073,829 +0.06(+1.78%)
Mar 23, 2009 3.411 3.420 3.371 3.416 9,746,221 -0.05(-1.50%)
Mar 20, 2009 3.490 3.499 3.456 3.468 3,913,972 -0.03(-0.96%)
Mar 19, 2009 3.559 3.583 3.470 3.502 7,274,377 +0.00(+0.09%)
Mar 18, 2009 3.558 3.572 3.479 3.499 7,830,441 -0.05(-1.36%)
Mar 17, 2009 3.551 3.551 3.475 3.547 4,124,759 +0.03(+0.97%)
Mar 16, 2009 3.509 3.561 3.484 3.513 6,387,184 +0.03(+0.98%)
Mar 13, 2009 3.436 3.509 3.418 3.479 0 +0.08(+2.21%)
Mar 12, 2009 3.411 3.457 3.371 3.404 8,501,430 -0.06(-1.81%)
Mar 11, 2009 3.461 3.524 3.400 3.466 7,552,677 -0.00(-0.10%)
Mar 10, 2009 3.407 3.470 3.395 3.470 5,865,502 +0.15(+4.36%)
Mar 09, 2009 3.303 3.398 3.303 3.325 8,010,756 -0.03(-1.01%)
Mar 06, 2009 3.398 3.436 3.325 3.359 0 -0.04(-1.05%)
Mar 05, 2009 3.423 3.499 3.384 3.395 4,524,452 -0.08(-2.22%)
Mar 04, 2009 3.391 3.479 3.370 3.472 10,485,381 +0.13(+3.86%)
Mar 02, 2009 3.454 3.463 3.318 3.343 9,036,511 -0.16(-4.60%)
Feb 27, 2009 3.517 3.533 3.477 3.504 0 -0.07(-1.86%)
Feb 26, 2009 3.619 3.619 3.567 3.570 7,253,779 -0.02(-0.45%)
Feb 25, 2009 3.585 3.628 3.538 3.586 9,688,381 -0.04(-1.14%)
Feb 24, 2009 3.533 3.642 3.511 3.628 7,588,455 +0.12(+3.31%)
Feb 23, 2009 3.613 3.635 3.499 3.511 7,410,469 -0.08(-2.29%)
Feb 20, 2009 3.593 3.628 3.542 3.593 9,491,942 -0.01(-0.25%)
Feb 19, 2009 3.620 3.649 3.592 3.602 6,046,465 +0.02(+0.60%)
Feb 18, 2009 3.669 3.672 3.576 3.581 8,383,120 -0.06(-1.72%)
Feb 17, 2009 3.739 3.739 3.628 3.644 8,131,618 -0.15(-3.83%)
Feb 13, 2009 3.760 3.816 3.735 3.789 7,303,587 +0.05(+1.39%)
Feb 12, 2009 3.674 3.737 3.658 3.737 5,306,924 +0.06(+1.51%)
Feb 11, 2009 3.608 3.731 3.608 3.681 7,113,828 +0.08(+2.29%)
Feb 10, 2009 3.653 3.694 3.585 3.599 6,422,297 -0.09(-2.57%)
Feb 09, 2009 3.687 3.746 3.658 3.694 5,162,566 +0.05(+1.48%)
Feb 06, 2009 3.542 3.701 3.542 3.640 7,224,463 +0.04(+1.14%)
Feb 05, 2009 3.601 3.628 3.577 3.599 8,349,157 -0.01(-0.40%)
Feb 04, 2009 3.631 3.669 3.590 3.613 6,250,695 -0.02(-0.44%)
Feb 03, 2009 3.581 3.637 3.577 3.629 5,526,871 +0.07(+1.86%)
Feb 02, 2009 3.593 3.611 3.545 3.563 7,537,357 -0.10(-2.74%)
Jan 30, 2009 3.667 3.669 3.610 3.663 0 -0.02(-0.53%)
Jan 29, 2009 3.728 3.774 3.669 3.683 9,006,708 -0.08(-2.23%)
Jan 28, 2009 3.780 3.807 3.733 3.767 7,663,675 +0.05(+1.30%)
Jan 27, 2009 3.719 3.721 3.644 3.719 8,330,369 +0.03(+0.73%)
Jan 26, 2009 3.667 3.735 3.663 3.692 7,256,924 +0.06(+1.68%)
Jan 23, 2009 3.504 3.660 3.504 3.631 8,441,401 +0.08(+2.17%)
Jan 22, 2009 3.502 3.592 3.500 3.554 7,451,235 -0.03(-0.75%)
Jan 21, 2009 3.520 3.583 3.479 3.581 8,455,571 +0.05(+1.32%)
Jan 20, 2009 3.579 3.579 3.481 3.534 10,200,267 -0.02(-0.65%)
Jan 16, 2009 3.568 3.577 3.441 3.558 10,467,218 +0.09(+2.63%)
Jan 15, 2009 3.551 3.551 3.420 3.466 13,988,083 -0.03(-0.77%)
Jan 14, 2009 3.629 3.647 3.472 3.493 9,253,369 -0.13(-3.46%)
Jan 13, 2009 3.590 3.660 3.572 3.619 4,992,025 +0.00(+0.00%)
Jan 12, 2009 3.651 3.687 3.604 3.619 6,130,219 -0.04(-1.08%)
Jan 09, 2009 3.721 3.721 3.649 3.658 5,216,502 -0.09(-2.44%)
Jan 08, 2009 3.642 3.749 3.610 3.749 6,394,282 +0.11(+3.10%)
Jan 07, 2009 3.608 3.683 3.585 3.636 5,621,008 -0.01(-0.29%)
Jan 06, 2009 3.699 3.749 3.631 3.647 7,764,414 +0.00(+0.10%)
Jan 05, 2009 3.683 3.690 3.540 3.644 13,840,944 -0.04(-1.02%)
Jan 02, 2009 3.679 3.733 3.658 3.681 0 +0.01(+0.34%)
Jan 01, 2009 3.531 3.719 3.525 3.669 0 +0.00(+0.00%)
Dec 31, 2008 3.531 3.719 3.525 3.669 12,839,948 +0.13(+3.59%)
Dec 30, 2008 3.400 3.556 3.393 3.542 20,043,852 +0.14(+4.11%)
Dec 29, 2008 3.395 3.457 3.379 3.402 15,445,672 -0.02(-0.63%)
Dec 26, 2008 3.452 3.456 3.389 3.423 3,212,103 -0.02(-0.47%)
Dec 24, 2008 3.321 3.443 3.321 3.440 3,277,181 +0.08(+2.34%)
Dec 23, 2008 3.278 3.393 3.278 3.361 17,856,134 +0.08(+2.40%)
Dec 22, 2008 3.343 3.346 3.255 3.282 12,441,077 -0.03(-0.97%)
Dec 19, 2008 3.323 3.330 3.257 3.314 17,053,026 -0.05(-1.60%)
Dec 18, 2008 3.298 3.380 3.298 3.368 36,713,672 +0.09(+2.62%)
Dec 17, 2008 3.223 3.339 3.180 3.282 34,261,320 +0.10(+3.21%)
Dec 16, 2008 3.176 3.201 3.080 3.180 22,491,484 +0.07(+2.30%)
Dec 15, 2008 3.166 3.207 3.080 3.108 14,880,918 +0.05(+1.76%)
Dec 12, 2008 3.178 3.178 3.017 3.055 24,737,946 -0.15(-4.75%)
Dec 11, 2008 3.253 3.370 3.158 3.207 20,168,848 -0.07(-2.08%)
Dec 10, 2008 3.241 3.300 3.214 3.275 6,217,592 +0.09(+2.70%)
Dec 09, 2008 3.312 3.371 3.175 3.189 17,098,896 -0.33(-9.36%)
Dec 08, 2008 3.311 4.025 3.269 3.518 27,006,336 +0.33(+10.33%)
Dec 05, 2008 3.132 3.210 3.038 3.189 16,937,988 -0.02(-0.67%)
Dec 04, 2008 3.133 3.380 3.078 3.210 18,252,096 +0.07(+2.28%)
Dec 03, 2008 3.092 3.151 3.049 3.139 8,385,488 -0.04(-1.30%)
Dec 02, 2008 3.377 3.377 3.071 3.180 16,445,349 -0.13(-3.90%)
Dec 01, 2008 3.495 3.542 3.277 3.309 19,868,822 -0.23(-6.62%)
Nov 28, 2008 3.606 3.653 3.538 3.543 7,931,844 -0.15(-4.07%)
Nov 26, 2008 3.404 3.792 3.329 3.694 124,168,568 -1.91(-34.05%)
Nov 25, 2008 5.595 5.678 5.488 5.601 17,139,002 +0.10(+1.79%)
Nov 24, 2008 5.293 5.556 5.237 5.502 8,666,146 +0.68(+14.03%)
Nov 21, 2008 5.051 5.051 4.476 4.825 11,553,889 -0.11(-2.18%)
Nov 20, 2008 5.192 5.192 4.892 4.933 14,074,110 -0.27(-5.23%)
Nov 19, 2008 5.534 5.545 5.192 5.205 8,590,188 -0.38(-6.74%)
Nov 18, 2008 5.499 5.599 5.472 5.581 8,853,643 +0.12(+2.16%)
Nov 17, 2008 5.411 5.524 5.366 5.463 3,585,920 +0.05(+0.96%)
Nov 14, 2008 5.511 5.550 5.384 5.411 4,027,986 -0.12(-2.14%)
Nov 13, 2008 5.482 5.549 5.364 5.529 6,416,751 +0.12(+2.25%)
Nov 12, 2008 5.626 5.626 5.359 5.407 4,701,382 -0.22(-3.97%)
Nov 11, 2008 5.663 5.746 5.613 5.631 5,678,808 -0.04(-0.79%)
Nov 10, 2008 5.738 5.758 5.579 5.676 3,307,095 +0.01(+0.19%)
Nov 07, 2008 5.581 5.740 5.565 5.665 3,520,273 +0.17(+3.13%)
Nov 06, 2008 5.441 5.522 5.411 5.493 3,038,747 +0.06(+1.15%)
Nov 05, 2008 5.500 5.561 5.411 5.431 2,394,411 -0.12(-2.16%)
Nov 04, 2008 5.472 5.593 5.456 5.550 2,581,322 +0.20(+3.75%)
Nov 03, 2008 5.280 5.371 5.273 5.350 2,244,071 +0.16(+3.00%)
Oct 31, 2008 5.210 5.316 5.144 5.194 5,274,062 -0.09(-1.79%)
Oct 30, 2008 5.139 5.312 5.114 5.289 5,299,558 +0.28(+5.50%)
Oct 29, 2008 4.908 5.080 4.895 5.013 6,077,791 +0.13(+2.71%)
Oct 28, 2008 4.849 4.890 4.687 4.881 4,032,600 +0.13(+2.67%)
Oct 27, 2008 4.868 4.942 4.725 4.754 3,453,441 -0.16(-3.31%)
Oct 24, 2008 4.662 4.967 4.619 4.917 6,094,223 -0.08(-1.51%)
Oct 23, 2008 5.015 5.140 4.935 4.992 6,896,852 -0.11(-2.07%)
Oct 22, 2008 5.105 5.174 5.049 5.097 12,384,556 -0.21(-3.91%)
Oct 21, 2008 5.115 5.337 5.115 5.305 5,672,799 +0.01(+0.24%)
Oct 20, 2008 5.278 5.368 5.029 5.293 13,510,283 +0.04(+0.82%)
Oct 17, 2008 4.834 5.302 4.782 5.250 5,038,678 +0.35(+7.20%)
Oct 16, 2008 4.872 4.972 4.671 4.897 10,490,050 +0.06(+1.33%)
Oct 15, 2008 5.176 5.176 4.832 4.832 6,670,186 -0.41(-7.76%)
Oct 14, 2008 5.568 5.604 5.114 5.239 10,191,677 -0.08(-1.58%)
Oct 13, 2008 5.089 5.323 5.047 5.323 8,389,069 +0.35(+6.94%)
Oct 10, 2008 5.185 5.185 4.730 4.978 10,106,510 -0.38(-7.12%)
Oct 09, 2008 5.389 5.423 5.160 5.359 18,587,074 +0.03(+0.47%)
Oct 08, 2008 5.198 5.556 5.072 5.334 21,401,256 -0.04(-0.70%)
Oct 07, 2008 5.622 5.660 5.250 5.371 20,610,546 -0.18(-3.23%)
Oct 06, 2008 5.636 5.644 5.198 5.550 11,538,234 -0.23(-4.02%)
Oct 03, 2008 5.803 6.054 5.783 5.783 4,613,193 +0.01(+0.15%)
Oct 02, 2008 6.072 6.072 5.744 5.774 4,844,037 -0.30(-4.92%)
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.