Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 6.161 6.179 6.029 6.073 2,887,028 -0.14(-2.28%)
Sep 30, 2008 6.023 6.267 6.023 6.215 4,567,100 +0.27(+4.49%)
Sep 29, 2008 6.383 6.383 5.903 5.948 8,013,158 -0.50(-7.80%)
Sep 26, 2008 6.349 6.460 6.265 6.451 0 +0.05(+0.84%)
Sep 25, 2008 6.453 6.490 6.379 6.397 3,472,464 -0.04(-0.69%)
Sep 24, 2008 6.381 6.464 6.374 6.442 2,650,728 +0.08(+1.32%)
Sep 23, 2008 6.247 6.440 6.208 6.358 4,696,473 +0.08(+1.28%)
Sep 22, 2008 6.446 6.512 6.267 6.277 4,625,905 -0.13(-2.04%)
Sep 19, 2008 6.440 6.802 6.281 6.408 0 +0.47(+7.90%)
Sep 18, 2008 5.851 6.054 5.355 5.939 15,384,314 +0.25(+4.37%)
Sep 17, 2008 6.177 6.179 5.550 5.690 23,934,418 -0.50(-8.10%)
Sep 16, 2008 6.261 6.261 5.814 6.191 16,452,364 -0.18(-2.76%)
Sep 15, 2008 6.524 6.526 6.311 6.367 6,090,040 -0.33(-4.92%)
Sep 12, 2008 6.519 6.747 6.519 6.696 2,648,187 +0.20(+3.00%)
Sep 11, 2008 6.542 6.542 6.379 6.501 2,365,709 -0.05(-0.74%)
Sep 10, 2008 6.619 6.625 6.532 6.550 2,436,221 -0.04(-0.57%)
Sep 09, 2008 6.696 6.714 6.580 6.587 7,940,836 -0.11(-1.63%)
Sep 08, 2008 6.739 6.759 6.661 6.696 1,640,081 -0.01(-0.19%)
Sep 05, 2008 6.700 6.736 6.653 6.709 0 +0.04(+0.59%)
Sep 04, 2008 6.770 6.777 6.670 6.670 1,231,922 -0.10(-1.51%)
Sep 03, 2008 6.718 6.811 6.687 6.772 1,095,512 +0.03(+0.48%)
Sep 02, 2008 6.770 6.770 6.723 6.739 1,268,521 -0.03(-0.50%)
Aug 29, 2008 6.802 6.816 6.764 6.773 876,894 -0.07(-1.02%)
Aug 28, 2008 6.849 6.854 6.795 6.843 692,429 +0.00(+0.03%)
Aug 27, 2008 6.832 6.849 6.809 6.841 585,620 +0.03(+0.39%)
Aug 26, 2008 6.825 6.863 6.806 6.815 1,720,954 +0.02(+0.34%)
Aug 25, 2008 6.838 6.840 6.789 6.791 2,713,644 -0.01(-0.21%)
Aug 22, 2008 6.831 6.843 6.806 6.806 713,943 -0.03(-0.47%)
Aug 21, 2008 6.770 6.845 6.770 6.838 1,244,975 +0.09(+1.38%)
Aug 20, 2008 6.750 6.761 6.723 6.745 589,038 +0.00(+0.00%)
Aug 19, 2008 6.747 6.759 6.725 6.745 809,917 -0.02(-0.34%)
Aug 18, 2008 6.773 6.781 6.738 6.768 1,238,077 +0.01(+0.11%)
Aug 15, 2008 6.730 6.779 6.705 6.761 0 +0.05(+0.72%)
Aug 14, 2008 6.739 6.745 6.704 6.713 3,235,952 -0.02(-0.29%)
Aug 13, 2008 6.741 6.743 6.704 6.732 1,179,540 -0.04(-0.58%)
Aug 12, 2008 6.748 6.784 6.745 6.772 1,047,530 +0.05(+0.69%)
Aug 11, 2008 6.730 6.745 6.702 6.725 1,922,325 +0.01(+0.21%)
Aug 08, 2008 6.691 6.732 6.677 6.711 1,556,824 -0.07(-1.03%)
Aug 07, 2008 6.763 6.823 6.741 6.781 1,504,660 +0.01(+0.13%)
Aug 06, 2008 6.723 6.786 6.713 6.772 1,652,173 +0.04(+0.59%)
Aug 05, 2008 6.711 6.789 6.709 6.732 2,335,198 +0.01(+0.16%)
Aug 04, 2008 6.797 6.804 6.721 6.721 1,783,937 -0.08(-1.18%)
Aug 01, 2008 6.788 6.845 6.788 6.802 2,458,282 +0.01(+0.13%)
Jul 31, 2008 6.811 6.829 6.793 6.793 1,523,571 -0.04(-0.58%)
Jul 30, 2008 6.804 6.836 6.797 6.832 1,941,710 +0.03(+0.42%)
Jul 29, 2008 6.804 6.815 6.779 6.804 1,753,660 -0.01(-0.16%)
Jul 28, 2008 6.755 6.834 6.755 6.815 3,711,534 -0.01(-0.10%)
Jul 25, 2008 6.868 6.868 6.818 6.822 2,788,378 -0.03(-0.50%)
Jul 24, 2008 6.913 6.918 6.849 6.856 2,599,574 -0.04(-0.62%)
Jul 23, 2008 6.906 6.915 6.881 6.899 2,817,376 +0.01(+0.16%)
Jul 22, 2008 6.893 6.904 6.845 6.888 4,642,107 -0.03(-0.41%)
Jul 21, 2008 6.933 6.960 6.884 6.917 4,879,217 +0.04(+0.63%)
Jul 18, 2008 6.961 6.981 6.874 6.874 2,969,174 -0.07(-0.98%)
Jul 17, 2008 6.872 6.942 6.872 6.942 4,938,721 +0.06(+0.91%)
Jul 16, 2008 6.872 6.890 6.845 6.879 6,457,037 +0.03(+0.37%)
Jul 15, 2008 6.929 6.947 6.845 6.854 6,863,012 -0.08(-1.16%)
Jul 14, 2008 6.988 6.995 6.909 6.935 7,018,563 -0.02(-0.23%)
Jul 11, 2008 6.875 6.981 6.863 6.951 7,755,936 +0.06(+0.91%)
Jul 10, 2008 6.942 6.960 6.888 6.888 6,128,549 -0.04(-0.54%)
Jul 09, 2008 6.965 7.006 6.920 6.926 15,217,822 +0.01(+0.16%)
Jul 08, 2008 6.879 6.926 6.829 6.915 14,365,429 -0.01(-0.08%)
Jul 07, 2008 6.931 6.979 6.861 6.920 20,658,822 +0.70(+11.22%)
Jul 04, 2008 6.295 6.295 6.181 6.222 3,940,317 +0.00(+0.00%)
Jul 03, 2008 6.295 6.295 6.181 6.222 3,940,317 -0.08(-1.33%)
Jul 02, 2008 6.281 6.408 6.270 6.306 5,924,196 +0.05(+0.74%)
Jul 01, 2008 6.170 6.308 6.168 6.260 5,748,935 +0.03(+0.43%)
Jun 30, 2008 6.267 6.317 6.218 6.233 9,845,423 -0.28(-4.32%)
Jun 27, 2008 6.591 6.609 6.508 6.514 6,204,657 -0.04(-0.66%)
Jun 26, 2008 6.614 6.661 6.557 6.557 8,720,684 -0.09(-1.32%)
Jun 25, 2008 6.618 6.680 6.601 6.644 10,928,363 +0.07(+1.01%)
Jun 24, 2008 6.516 6.619 6.473 6.578 14,016,796 +0.13(+1.94%)
Jun 23, 2008 6.721 6.723 6.449 6.453 48,212,404 +0.35(+5.69%)
Jun 20, 2008 6.073 6.145 6.061 6.106 38,316,752 +0.04(+0.59%)
Jun 19, 2008 6.152 6.209 6.070 6.070 9,949,680 -0.06(-1.05%)
Jun 18, 2008 6.109 6.163 6.080 6.134 5,522,951 -0.03(-0.41%)
Jun 17, 2008 5.918 6.179 5.851 6.159 14,814,125 +0.30(+5.04%)
Jun 16, 2008 5.862 5.901 5.812 5.864 7,836,194 +0.01(+0.12%)
Jun 13, 2008 5.921 5.953 5.765 5.857 6,364,955 -0.06(-0.97%)
Jun 12, 2008 6.014 6.014 5.873 5.914 8,270,759 -0.17(-2.82%)
Jun 11, 2008 6.055 6.091 6.037 6.086 6,352,880 +0.05(+0.89%)
Jun 10, 2008 6.029 6.043 6.000 6.032 2,276,504 -0.01(-0.09%)
Jun 09, 2008 6.079 6.080 5.995 6.037 1,881,486 -0.05(-0.85%)
Jun 06, 2008 6.088 6.131 6.072 6.089 1,945,961 -0.01(-0.12%)
Jun 05, 2008 6.079 6.168 6.068 6.097 4,369,409 +0.00(+0.00%)
Jun 04, 2008 6.114 6.140 6.064 6.097 3,101,636 -0.06(-1.05%)
Jun 03, 2008 6.299 6.299 6.143 6.161 6,402,096 -0.02(-0.35%)
Jun 02, 2008 6.267 6.292 6.138 6.183 10,573,787 -0.11(-1.74%)
May 30, 2008 6.324 6.344 6.277 6.292 3,597,280 -0.06(-0.93%)
May 29, 2008 6.299 6.351 6.285 6.351 6,938,014 +0.11(+1.69%)
May 28, 2008 6.252 6.304 6.211 6.245 4,877,352 -0.05(-0.82%)
May 27, 2008 6.247 6.347 6.231 6.297 11,984,165 +0.21(+3.44%)
May 26, 2008 5.935 6.097 5.914 6.088 0 +0.00(+0.00%)
May 23, 2008 5.935 6.097 5.914 6.088 23,713,332 +0.16(+2.72%)
May 22, 2008 5.812 6.021 5.767 5.926 112,764,432 -0.85(-12.50%)
May 21, 2008 6.759 6.897 6.730 6.773 5,887,753 +0.01(+0.21%)
May 20, 2008 6.601 6.800 6.601 6.759 14,337,515 +0.20(+3.09%)
May 19, 2008 6.550 6.625 6.508 6.557 35,368,216 -0.39(-5.64%)
May 16, 2008 6.990 7.026 6.935 6.949 3,119,737 -0.04(-0.54%)
May 15, 2008 6.947 7.010 6.938 6.986 3,313,870 +0.04(+0.52%)
May 14, 2008 7.012 7.092 6.942 6.951 5,258,172 -0.03(-0.49%)
May 13, 2008 6.808 6.985 6.808 6.985 9,051,747 +0.21(+3.04%)
May 12, 2008 6.634 6.829 6.589 6.779 6,724,502 +0.16(+2.41%)
May 09, 2008 6.571 6.730 6.571 6.619 1,813,538 +0.02(+0.33%)
May 08, 2008 6.519 6.610 6.462 6.598 1,836,381 +0.05(+0.74%)
May 07, 2008 6.589 6.618 6.526 6.550 2,112,514 +0.02(+0.36%)
May 06, 2008 6.464 6.550 6.410 6.526 2,165,802 +0.02(+0.30%)
May 05, 2008 6.589 6.589 6.492 6.507 2,261,402 -0.05(-0.71%)
May 02, 2008 6.473 6.589 6.469 6.553 3,094,615 +0.08(+1.24%)
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.