Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.670 4.670 4.605 4.610 4,714,764 -0.04(-0.96%)
Jan 28, 2010 4.682 4.693 4.655 4.655 4,175,305 -0.00(-0.08%)
Jan 27, 2010 4.636 4.666 4.609 4.659 5,103,202 +0.02(+0.46%)
Jan 26, 2010 4.653 4.653 4.598 4.637 3,822,723 -0.04(-0.88%)
Jan 25, 2010 4.662 4.696 4.613 4.679 5,203,656 +0.03(+0.73%)
Jan 22, 2010 4.687 4.689 4.641 4.644 3,870,162 -0.05(-1.14%)
Jan 21, 2010 4.772 4.781 4.682 4.698 3,314,277 -0.08(-1.65%)
Jan 20, 2010 4.791 4.791 4.730 4.777 4,537,515 -0.05(-1.11%)
Jan 19, 2010 4.858 4.873 4.800 4.831 3,762,068 -0.01(-0.22%)
Jan 15, 2010 4.908 4.841 4.841 4.841 3,564,412 -0.05(-1.10%)
Jan 14, 2010 4.892 4.938 4.881 4.895 4,833,420 -0.00(-0.07%)
Jan 13, 2010 4.906 4.938 4.868 4.899 5,807,942 +0.04(+0.77%)
Jan 12, 2010 4.779 4.872 4.747 4.861 5,633,882 +0.07(+1.38%)
Jan 11, 2010 4.843 4.867 4.791 4.795 3,714,187 -0.04(-0.89%)
Jan 08, 2010 4.807 4.838 4.752 4.838 6,476,841 +0.02(+0.48%)
Jan 07, 2010 4.945 4.945 4.782 4.815 8,014,046 -0.14(-2.85%)
Jan 06, 2010 4.972 4.983 4.902 4.956 11,284,224 +0.01(+0.11%)
Jan 05, 2010 5.019 5.028 4.875 4.951 12,227,799 -0.04(-0.75%)
Jan 04, 2010 5.029 5.037 4.956 4.988 4,673,808 +0.04(+0.91%)
Dec 31, 2009 4.877 4.944 4.944 4.944 4,189,943 +0.07(+1.36%)
Dec 30, 2009 4.841 4.877 4.824 4.877 2,862,794 +0.01(+0.26%)
Dec 29, 2009 4.861 4.899 4.841 4.865 5,388,517 +0.04(+0.78%)
Dec 28, 2009 4.841 4.870 4.790 4.827 2,145,142 -0.01(-0.19%)
Dec 24, 2009 4.841 4.845 4.804 4.836 1,568,358 +0.00(+0.00%)
Dec 23, 2009 4.784 4.843 4.777 4.836 5,820,274 +0.08(+1.73%)
Dec 22, 2009 4.754 4.764 4.718 4.754 4,887,081 +0.01(+0.19%)
Dec 21, 2009 4.679 4.763 4.661 4.745 5,538,371 +0.10(+2.12%)
Dec 18, 2009 4.580 4.668 4.566 4.646 10,790,651 +0.07(+1.49%)
Dec 17, 2009 4.568 4.585 4.482 4.578 10,149,800 +0.10(+2.14%)
Dec 16, 2009 4.453 4.507 4.446 4.482 3,771,747 +0.03(+0.74%)
Dec 15, 2009 4.498 4.501 4.417 4.449 6,543,298 -0.03(-0.72%)
Dec 14, 2009 4.619 4.619 4.482 4.482 8,411,744 -0.14(-3.02%)
Dec 11, 2009 4.716 4.736 4.595 4.621 6,856,600 -0.22(-4.58%)
Dec 10, 2009 4.847 4.856 4.807 4.843 2,568,024 +0.01(+0.15%)
Dec 09, 2009 4.782 4.836 4.730 4.836 4,082,374 +0.06(+1.35%)
Dec 08, 2009 4.797 4.797 4.743 4.772 3,502,763 -0.03(-0.63%)
Dec 07, 2009 4.754 4.825 4.754 4.802 2,366,234 +0.05(+1.09%)
Dec 04, 2009 4.820 4.854 4.741 4.750 3,540,530 -0.01(-0.19%)
Dec 03, 2009 4.820 4.847 4.741 4.759 3,830,285 -0.07(-1.37%)
Dec 02, 2009 4.822 4.884 4.800 4.825 5,392,293 -0.01(-0.19%)
Dec 01, 2009 4.791 4.840 4.759 4.834 8,182,727 +0.09(+1.89%)
Nov 30, 2009 4.680 4.754 4.680 4.745 5,829,746 +0.07(+1.57%)
Nov 27, 2009 4.623 4.693 4.580 4.671 3,284,151 -0.09(-1.88%)
Nov 25, 2009 4.732 4.781 4.732 4.761 3,721,861 +0.07(+1.49%)
Nov 24, 2009 4.695 4.729 4.666 4.691 7,905,605 -0.01(-0.19%)
Nov 23, 2009 4.680 4.741 4.675 4.700 3,073,347 +0.09(+2.02%)
Nov 20, 2009 4.619 4.634 4.559 4.607 2,718,112 -0.04(-0.77%)
Nov 19, 2009 4.686 4.686 4.596 4.643 2,525,276 -0.05(-1.11%)
Nov 18, 2009 4.661 4.713 4.661 4.695 3,363,476 +0.06(+1.20%)
Nov 17, 2009 4.610 4.650 4.591 4.639 2,074,139 -0.01(-0.23%)
Nov 16, 2009 4.637 4.650 4.571 4.650 3,391,078 +0.03(+0.58%)
Nov 13, 2009 4.619 4.637 4.582 4.623 2,664,333 +0.02(+0.39%)
Nov 12, 2009 4.677 4.677 4.594 4.605 2,378,041 -0.03(-0.62%)
Nov 11, 2009 4.653 4.670 4.609 4.634 3,075,939 +0.02(+0.35%)
Nov 10, 2009 4.532 4.636 4.532 4.618 3,923,355 +0.06(+1.30%)
Nov 09, 2009 4.467 4.573 4.467 4.559 4,007,400 +0.12(+2.79%)
Nov 06, 2009 4.440 4.448 4.378 4.435 5,439,990 -0.01(-0.24%)
Nov 05, 2009 4.362 4.446 4.354 4.446 3,393,502 +0.10(+2.27%)
Nov 04, 2009 4.415 4.426 4.340 4.347 4,906,171 -0.04(-0.94%)
Nov 03, 2009 4.247 4.388 4.245 4.388 6,015,484 +0.11(+2.68%)
Nov 02, 2009 4.301 4.320 4.220 4.274 4,990,662 -0.02(-0.46%)
Oct 30, 2009 4.311 4.353 4.258 4.294 6,681,105 -0.00(-0.08%)
Oct 29, 2009 4.261 4.306 4.245 4.297 3,905,114 +0.06(+1.44%)
Oct 28, 2009 4.274 4.294 4.227 4.236 4,067,635 -0.07(-1.66%)
Oct 27, 2009 4.294 4.322 4.240 4.308 3,665,273 +0.05(+1.13%)
Oct 26, 2009 4.337 4.360 4.234 4.260 6,453,970 -0.08(-1.73%)
Oct 23, 2009 4.322 4.337 4.308 4.335 2,985,354 -0.03(-0.66%)
Oct 22, 2009 4.356 4.383 4.311 4.363 5,739,602 -0.01(-0.33%)
Oct 21, 2009 4.426 4.440 4.369 4.378 2,681,452 -0.04(-0.85%)
Oct 20, 2009 4.430 4.448 4.403 4.415 4,311,654 -0.05(-1.08%)
Oct 19, 2009 4.419 4.494 4.396 4.464 3,594,929 +0.07(+1.63%)
Oct 16, 2009 4.385 4.414 4.345 4.392 2,153,274 -0.02(-0.41%)
Oct 15, 2009 4.415 4.421 4.353 4.410 3,950,214 -0.01(-0.32%)
Oct 14, 2009 4.514 4.523 4.392 4.424 3,824,918 -0.04(-0.96%)
Oct 13, 2009 4.492 4.514 4.457 4.467 8,030,667 +0.03(+0.65%)
Oct 12, 2009 4.504 4.508 4.439 4.439 1,029,485 -0.02(-0.48%)
Oct 09, 2009 4.499 4.514 4.451 4.460 3,404,080 -0.02(-0.40%)
Oct 08, 2009 4.476 4.510 4.446 4.478 2,395,863 +0.02(+0.44%)
Oct 07, 2009 4.453 4.464 4.428 4.458 2,103,198 +0.01(+0.12%)
Oct 06, 2009 4.458 4.503 4.437 4.453 2,262,686 +0.06(+1.47%)
Oct 05, 2009 4.331 4.408 4.317 4.388 2,568,208 +0.08(+1.87%)
Oct 02, 2009 4.297 4.322 4.270 4.308 2,570,777 -0.01(-0.12%)
Oct 01, 2009 4.406 4.415 4.303 4.313 3,776,545 -0.10(-2.35%)
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%)
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.