Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.306 4.347 4.252 4.288 6,689,497 -0.00(-0.08%)
Oct 29, 2009 4.256 4.301 4.240 4.292 3,910,019 +0.06(+1.44%)
Oct 28, 2009 4.269 4.288 4.222 4.231 4,072,744 -0.07(-1.66%)
Oct 27, 2009 4.288 4.317 4.235 4.302 3,669,877 +0.05(+1.13%)
Oct 26, 2009 4.331 4.354 4.229 4.254 6,462,077 -0.08(-1.73%)
Oct 23, 2009 4.317 4.331 4.302 4.329 2,989,104 -0.03(-0.66%)
Oct 22, 2009 4.351 4.378 4.306 4.358 5,746,812 -0.01(-0.33%)
Oct 21, 2009 4.421 4.435 4.363 4.372 2,684,820 -0.04(-0.85%)
Oct 20, 2009 4.424 4.442 4.397 4.410 4,317,070 -0.05(-1.08%)
Oct 19, 2009 4.413 4.488 4.390 4.458 3,599,444 +0.07(+1.63%)
Oct 16, 2009 4.379 4.408 4.340 4.387 2,155,979 -0.02(-0.41%)
Oct 15, 2009 4.410 4.415 4.347 4.404 3,955,176 -0.01(-0.32%)
Oct 14, 2009 4.508 4.517 4.387 4.419 3,829,722 -0.04(-0.96%)
Oct 13, 2009 4.487 4.508 4.451 4.462 8,040,754 +0.03(+0.65%)
Oct 12, 2009 4.498 4.503 4.433 4.433 1,030,778 -0.02(-0.48%)
Oct 09, 2009 4.494 4.508 4.446 4.454 3,408,356 -0.02(-0.40%)
Oct 08, 2009 4.471 4.505 4.440 4.472 2,398,873 +0.02(+0.44%)
Oct 07, 2009 4.447 4.458 4.422 4.453 2,105,840 +0.01(+0.12%)
Oct 06, 2009 4.453 4.497 4.431 4.447 2,265,529 +0.06(+1.47%)
Oct 05, 2009 4.326 4.403 4.311 4.383 2,571,434 +0.08(+1.87%)
Oct 02, 2009 4.292 4.317 4.265 4.302 2,574,006 -0.01(-0.12%)
Oct 01, 2009 4.401 4.410 4.297 4.308 3,781,289 -0.10(-2.35%)
Sep 30, 2009 4.397 4.422 4.342 4.412 3,753,244 +0.07(+1.52%)
Sep 29, 2009 4.290 4.363 4.277 4.345 2,528,453 +0.05(+1.12%)
Sep 28, 2009 4.276 4.319 4.261 4.297 4,718,656 +0.02(+0.46%)
Sep 25, 2009 4.313 4.320 4.267 4.277 3,447,193 -0.02(-0.49%)
Sep 24, 2009 4.394 4.410 4.297 4.298 3,898,499 -0.08(-1.77%)
Sep 23, 2009 4.449 4.456 4.376 4.376 2,320,566 -0.06(-1.25%)
Sep 22, 2009 4.387 4.471 4.387 4.431 2,008,996 +0.06(+1.31%)
Sep 21, 2009 4.435 4.435 4.360 4.374 4,082,654 -0.10(-2.20%)
Sep 18, 2009 4.494 4.505 4.444 4.472 3,843,115 -0.03(-0.60%)
Sep 17, 2009 4.488 4.519 4.471 4.499 4,047,015 +0.06(+1.25%)
Sep 16, 2009 4.449 4.496 4.404 4.444 3,002,486 +0.01(+0.32%)
Sep 15, 2009 4.442 4.442 4.372 4.429 2,578,536 +0.00(+0.08%)
Sep 14, 2009 4.404 4.435 4.385 4.426 1,596,666 -0.02(-0.48%)
Sep 11, 2009 4.494 4.496 4.422 4.447 3,315,163 -0.08(-1.82%)
Sep 10, 2009 4.487 4.530 4.471 4.530 3,326,487 +0.06(+1.24%)
Sep 09, 2009 4.531 4.531 4.462 4.474 2,507,326 -0.04(-0.83%)
Sep 08, 2009 4.505 4.551 4.488 4.512 3,468,919 +0.06(+1.28%)
Sep 04, 2009 4.394 4.454 4.370 4.454 2,068,255 +0.10(+2.34%)
Sep 03, 2009 4.353 4.388 4.333 4.353 2,721,269 +0.03(+0.66%)
Sep 02, 2009 4.302 4.360 4.301 4.324 3,287,438 -0.03(-0.70%)
Sep 01, 2009 4.388 4.413 4.335 4.354 5,334,913 -0.04(-0.90%)
Aug 31, 2009 4.356 4.408 4.306 4.394 3,575,678 -0.01(-0.32%)
Aug 28, 2009 4.394 4.408 4.349 4.408 3,147,651 +0.07(+1.57%)
Aug 27, 2009 4.344 4.354 4.279 4.340 3,244,546 -0.00(-0.04%)
Aug 26, 2009 4.394 4.403 4.324 4.342 4,074,153 -0.08(-1.86%)
Aug 25, 2009 4.435 4.462 4.394 4.424 3,552,258 -0.00(-0.08%)
Aug 24, 2009 4.394 4.428 4.372 4.428 3,424,545 +0.06(+1.43%)
Aug 21, 2009 4.338 4.378 4.331 4.365 3,667,416 +0.06(+1.29%)
Aug 20, 2009 4.272 4.317 4.267 4.310 1,627,501 +0.02(+0.50%)
Aug 19, 2009 4.188 4.302 4.161 4.288 2,705,209 +0.04(+0.93%)
Aug 18, 2009 4.226 4.261 4.183 4.249 5,976,726 +0.07(+1.63%)
Aug 17, 2009 4.199 4.227 4.170 4.181 6,147,112 -0.10(-2.34%)
Aug 14, 2009 4.344 4.387 4.252 4.281 2,937,846 -0.03(-0.66%)
Aug 13, 2009 4.238 4.313 4.218 4.310 4,044,633 +0.11(+2.64%)
Aug 12, 2009 4.077 4.211 4.077 4.199 2,843,066 +0.12(+2.94%)
Aug 11, 2009 4.158 4.161 4.070 4.079 2,625,202 -0.11(-2.52%)
Aug 10, 2009 4.211 4.249 4.145 4.184 2,601,229 -0.03(-0.59%)
Aug 07, 2009 4.143 4.240 4.125 4.210 5,078,341 +0.07(+1.60%)
Aug 06, 2009 4.281 4.281 4.125 4.143 4,674,876 +0.01(+0.35%)
Aug 05, 2009 4.109 4.134 4.061 4.129 3,627,282 +0.03(+0.83%)
Aug 04, 2009 4.168 4.174 4.081 4.095 7,564,804 -0.07(-1.72%)
Aug 03, 2009 4.158 4.206 4.142 4.167 5,963,937 +0.05(+1.13%)
Jul 31, 2009 4.113 4.138 4.079 4.120 3,268,531 +0.03(+0.66%)
Jul 30, 2009 4.083 4.122 4.049 4.093 2,535,371 +0.06(+1.55%)
Jul 29, 2009 4.027 4.068 4.002 4.031 3,232,092 -0.02(-0.53%)
Jul 28, 2009 4.038 4.075 3.993 4.052 5,758,376 -0.01(-0.31%)
Jul 27, 2009 4.074 4.079 4.041 4.065 3,044,611 +0.00(+0.04%)
Jul 24, 2009 4.036 4.084 4.015 4.063 6,399,848 +0.03(+0.80%)
Jul 23, 2009 3.916 4.040 3.916 4.031 5,525,588 +0.13(+3.20%)
Jul 22, 2009 3.914 3.923 3.897 3.905 2,698,537 -0.01(-0.36%)
Jul 21, 2009 3.927 3.932 3.882 3.920 7,927,570 +0.03(+0.74%)
Jul 20, 2009 3.931 3.941 3.880 3.891 2,990,261 +0.01(+0.28%)
Jul 17, 2009 3.909 3.936 3.875 3.880 2,219,002 -0.04(-1.09%)
Jul 16, 2009 3.861 3.931 3.848 3.923 2,158,641 +0.05(+1.34%)
Jul 15, 2009 3.870 3.900 3.861 3.872 2,924,341 +0.06(+1.64%)
Jul 14, 2009 3.761 3.823 3.761 3.809 4,102,875 +0.08(+2.01%)
Jul 13, 2009 3.698 3.743 3.696 3.734 2,644,199 +0.04(+1.21%)
Jul 10, 2009 3.643 3.705 3.610 3.689 4,850,289 +0.04(+1.08%)
Jul 09, 2009 3.630 3.655 3.594 3.650 2,706,294 +0.06(+1.59%)
Jul 08, 2009 3.625 3.646 3.560 3.593 2,982,891 -0.03(-0.74%)
Jul 07, 2009 3.684 3.694 3.612 3.619 2,277,423 -0.06(-1.70%)
Jul 06, 2009 3.686 3.696 3.653 3.682 1,822,622 -0.01(-0.24%)
Jul 02, 2009 3.737 3.737 3.684 3.691 2,375,531 -0.06(-1.71%)
Jul 01, 2009 3.728 3.800 3.707 3.755 3,096,976 +0.06(+1.65%)
Jun 30, 2009 3.718 3.730 3.693 3.694 3,218,313 -0.03(-0.77%)
Jun 29, 2009 3.730 3.734 3.702 3.723 2,392,900 +0.00(+0.05%)
Jun 26, 2009 3.743 3.755 3.720 3.721 3,560,299 -0.01(-0.34%)
Jun 25, 2009 3.703 3.746 3.689 3.734 4,705,828 +0.00(+0.00%)
Jun 24, 2009 3.728 3.758 3.703 3.734 6,810,024 +0.05(+1.26%)
Jun 23, 2009 3.671 3.702 3.650 3.687 3,171,418 +0.03(+0.88%)
Jun 22, 2009 3.671 3.678 3.627 3.655 5,196,363 -0.07(-1.97%)
Jun 19, 2009 3.770 3.770 3.711 3.728 3,219,398 -0.03(-0.76%)
Jun 18, 2009 3.773 3.795 3.745 3.757 3,261,233 -0.02(-0.47%)
Jun 17, 2009 3.771 3.784 3.714 3.775 2,703,324 -0.00(-0.05%)
Jun 16, 2009 3.786 3.798 3.759 3.777 4,126,574 -0.00(-0.09%)
Jun 15, 2009 3.825 3.825 3.736 3.780 3,726,162 -0.08(-2.08%)
Jun 12, 2009 3.918 3.923 3.843 3.861 6,715,025 -0.10(-2.53%)
Jun 11, 2009 3.995 4.020 3.961 3.961 4,993,749 -0.08(-1.86%)
Jun 10, 2009 4.061 4.066 4.000 4.036 4,340,182 -0.01(-0.35%)
Jun 09, 2009 4.049 4.077 4.029 4.050 3,731,457 +0.04(+0.94%)
Jun 08, 2009 3.973 4.015 3.956 4.013 2,904,506 +0.04(+0.90%)
Jun 05, 2009 4.045 4.045 3.966 3.977 5,205,433 -0.08(-2.03%)
Jun 04, 2009 4.038 4.068 4.000 4.059 2,812,275 +0.05(+1.20%)
Jun 03, 2009 4.113 4.115 3.997 4.011 3,371,856 -0.11(-2.69%)
Jun 02, 2009 4.075 4.136 4.075 4.122 3,822,027 +0.04(+1.05%)
Jun 01, 2009 4.142 4.145 4.072 4.079 5,202,095 -0.02(-0.39%)
May 29, 2009 4.032 4.095 4.016 4.095 4,445,839 +0.09(+2.32%)
May 28, 2009 3.965 4.025 3.945 4.002 4,162,313 +0.06(+1.54%)
May 27, 2009 4.032 4.041 3.922 3.941 5,739,358 -0.05(-1.25%)
May 26, 2009 3.889 3.998 3.854 3.991 13,866,063 +0.18(+4.59%)
May 22, 2009 3.775 3.830 3.648 3.816 14,980,444 +0.05(+1.43%)
May 21, 2009 3.727 3.779 3.716 3.762 6,063,309 +0.02(+0.53%)
May 20, 2009 3.743 3.795 3.725 3.743 7,338,166 +0.04(+1.06%)
May 19, 2009 3.725 3.748 3.702 3.703 3,864,030 -0.03(-0.81%)
May 18, 2009 3.653 3.768 3.653 3.734 3,630,564 +0.10(+2.66%)
May 15, 2009 3.680 3.716 3.625 3.637 4,637,000 -0.06(-1.69%)
May 14, 2009 3.650 3.746 3.639 3.700 5,592,760 +0.07(+1.92%)
May 13, 2009 3.728 3.745 3.619 3.630 6,498,968 -0.12(-3.10%)
May 12, 2009 3.761 3.811 3.698 3.746 6,138,322 -0.00(-0.05%)
May 11, 2009 3.811 3.829 3.732 3.748 5,236,430 -0.09(-2.42%)
May 08, 2009 3.868 3.884 3.797 3.841 4,717,672 +0.03(+0.80%)
May 07, 2009 4.032 4.034 3.807 3.811 7,065,523 -0.16(-4.14%)
May 06, 2009 3.957 3.988 3.902 3.975 4,571,416 +0.03(+0.86%)
May 05, 2009 4.002 4.043 3.923 3.941 6,244,370 -0.06(-1.48%)
May 04, 2009 3.897 4.000 3.897 4.000 3,672,382 +0.11(+2.85%)
May 01, 2009 3.845 3.900 3.834 3.889 3,182,658 +0.06(+1.64%)
Apr 30, 2009 3.913 3.954 3.825 3.827 6,518,541 -0.03(-0.83%)
Apr 29, 2009 3.893 3.954 3.839 3.859 5,424,135 +0.02(+0.61%)
Apr 28, 2009 3.809 3.859 3.789 3.836 3,248,846 +0.01(+0.28%)
Apr 27, 2009 3.913 3.948 3.820 3.825 6,326,055 -0.10(-2.55%)
Apr 24, 2009 3.868 3.945 3.861 3.925 7,157,261 +0.07(+1.90%)
Apr 23, 2009 3.752 3.857 3.748 3.852 7,138,807 +0.06(+1.70%)
Apr 22, 2009 3.716 3.845 3.693 3.787 6,345,767 +0.09(+2.32%)
Apr 21, 2009 3.641 3.716 3.623 3.702 5,827,965 +0.04(+1.17%)
Apr 20, 2009 3.832 3.832 3.646 3.659 5,148,215 -0.18(-4.66%)
Apr 17, 2009 3.872 3.918 3.827 3.838 3,311,215 -0.04(-0.92%)
Apr 16, 2009 3.900 3.931 3.863 3.873 7,306,985 -0.03(-0.64%)
Apr 15, 2009 3.779 3.913 3.779 3.898 7,882,592 +0.12(+3.17%)
Apr 14, 2009 3.814 3.820 3.734 3.779 5,366,755 +0.01(+0.14%)
Apr 13, 2009 3.709 3.787 3.696 3.773 3,234,665 +0.04(+0.96%)
Apr 09, 2009 3.791 3.796 3.691 3.737 4,257,105 +0.01(+0.29%)
Apr 08, 2009 3.732 3.757 3.709 3.727 3,879,319 +0.03(+0.87%)
Apr 07, 2009 3.746 3.748 3.684 3.694 5,509,085 -0.11(-2.78%)
Apr 06, 2009 3.730 3.800 3.691 3.800 6,147,543 +0.05(+1.29%)
Apr 03, 2009 3.861 3.861 3.711 3.752 9,032,684 -0.10(-2.51%)
Apr 02, 2009 3.784 3.891 3.768 3.848 17,401,304 +0.15(+3.96%)
Apr 01, 2009 3.551 3.707 3.535 3.702 14,085,028 +0.14(+4.02%)
Mar 31, 2009 3.596 3.610 3.535 3.559 13,404,697 -0.01(-0.15%)
Mar 30, 2009 3.598 3.598 3.512 3.564 9,347,548 -0.07(-1.82%)
Mar 26, 2009 3.587 3.632 3.587 3.630 17,383,650 +0.06(+1.60%)
Mar 25, 2009 3.503 3.582 3.498 3.573 9,465,016 +0.10(+2.88%)
Mar 24, 2009 3.410 3.512 3.405 3.473 8,083,970 +0.06(+1.78%)
Mar 23, 2009 3.407 3.416 3.367 3.412 9,758,463 -0.05(-1.50%)
Mar 20, 2009 3.485 3.494 3.451 3.464 3,918,888 -0.03(-0.96%)
Mar 19, 2009 3.555 3.578 3.466 3.497 7,283,514 +0.00(+0.09%)
Mar 18, 2009 3.553 3.568 3.475 3.494 7,840,277 -0.05(-1.36%)
Mar 17, 2009 3.546 3.546 3.471 3.542 4,129,940 +0.03(+0.97%)
Mar 16, 2009 3.505 3.557 3.480 3.509 6,395,207 +0.03(+0.98%)
Mar 13, 2009 3.432 3.505 3.414 3.475 0 +0.08(+2.21%)
Mar 12, 2009 3.407 3.453 3.367 3.399 8,512,109 -0.06(-1.81%)
Mar 11, 2009 3.457 3.519 3.396 3.462 7,562,164 -0.00(-0.10%)
Mar 10, 2009 3.403 3.466 3.390 3.466 5,872,869 +0.14(+4.36%)
Mar 09, 2009 3.299 3.394 3.299 3.321 8,020,818 -0.03(-1.01%)
Mar 06, 2009 3.394 3.432 3.321 3.355 0 -0.04(-1.06%)
Mar 05, 2009 3.419 3.494 3.380 3.390 4,530,135 -0.08(-2.22%)
Mar 04, 2009 3.387 3.475 3.365 3.467 10,498,552 +0.13(+3.86%)
Mar 02, 2009 3.450 3.458 3.314 3.339 9,047,861 -0.16(-4.60%)
Feb 27, 2009 3.512 3.528 3.473 3.500 0 -0.07(-1.86%)
Feb 26, 2009 3.614 3.614 3.562 3.566 7,262,891 -0.02(-0.45%)
Feb 25, 2009 3.580 3.623 3.534 3.582 9,700,551 -0.04(-1.14%)
Feb 24, 2009 3.528 3.637 3.507 3.623 7,597,987 +0.12(+3.31%)
Feb 23, 2009 3.609 3.630 3.494 3.507 7,419,778 -0.08(-2.29%)
Feb 20, 2009 3.589 3.623 3.537 3.589 9,503,865 -0.01(-0.25%)
Feb 19, 2009 3.616 3.644 3.587 3.598 6,054,060 +0.02(+0.60%)
Feb 18, 2009 3.664 3.668 3.571 3.576 8,393,651 -0.06(-1.72%)
Feb 17, 2009 3.734 3.734 3.623 3.639 8,141,832 -0.14(-3.83%)
Feb 13, 2009 3.755 3.811 3.730 3.784 7,312,761 +0.05(+1.39%)
Feb 12, 2009 3.669 3.732 3.653 3.732 5,313,591 +0.06(+1.51%)
Feb 11, 2009 3.603 3.727 3.603 3.677 7,122,763 +0.08(+2.29%)
Feb 10, 2009 3.648 3.689 3.580 3.594 6,430,364 -0.09(-2.57%)
Feb 09, 2009 3.682 3.741 3.653 3.689 5,169,051 +0.05(+1.48%)
Feb 06, 2009 3.537 3.696 3.537 3.635 7,233,538 +0.04(+1.14%)
Feb 05, 2009 3.596 3.623 3.573 3.594 8,359,645 -0.01(-0.40%)
Feb 04, 2009 3.627 3.664 3.585 3.609 6,258,546 -0.02(-0.44%)
Feb 03, 2009 3.576 3.633 3.573 3.625 5,533,814 +0.07(+1.86%)
Feb 02, 2009 3.589 3.607 3.541 3.559 7,546,825 -0.10(-2.74%)
Jan 30, 2009 3.662 3.664 3.605 3.659 0 -0.02(-0.53%)
Jan 29, 2009 3.723 3.770 3.664 3.678 9,018,022 -0.08(-2.23%)
Jan 28, 2009 3.775 3.802 3.728 3.762 7,673,302 +0.05(+1.30%)
Jan 27, 2009 3.714 3.716 3.639 3.714 8,340,833 +0.03(+0.73%)
Jan 26, 2009 3.662 3.730 3.659 3.687 7,266,039 +0.06(+1.68%)
Jan 23, 2009 3.500 3.655 3.500 3.627 8,452,004 +0.08(+2.17%)
Jan 22, 2009 3.498 3.587 3.496 3.550 7,460,594 -0.03(-0.75%)
Jan 21, 2009 3.516 3.578 3.475 3.576 8,466,192 +0.05(+1.32%)
Jan 20, 2009 3.575 3.575 3.476 3.530 10,213,080 -0.02(-0.65%)
Jan 16, 2009 3.564 3.573 3.437 3.553 10,480,366 +0.09(+2.63%)
Jan 15, 2009 3.546 3.546 3.416 3.462 14,005,654 -0.03(-0.77%)
Jan 14, 2009 3.625 3.643 3.467 3.489 9,264,992 -0.13(-3.46%)
Jan 13, 2009 3.585 3.655 3.568 3.614 4,998,296 +0.00(+0.00%)
Jan 12, 2009 3.646 3.682 3.600 3.614 6,137,919 -0.04(-1.08%)
Jan 09, 2009 3.716 3.716 3.644 3.653 5,223,054 -0.09(-2.44%)
Jan 08, 2009 3.637 3.745 3.605 3.745 6,402,314 +0.11(+3.10%)
Jan 07, 2009 3.603 3.678 3.580 3.632 5,628,069 -0.01(-0.29%)
Jan 06, 2009 3.694 3.745 3.627 3.643 7,774,167 +0.00(+0.10%)
Jan 05, 2009 3.678 3.686 3.535 3.639 13,858,329 -0.04(-1.02%)
Jan 02, 2009 3.675 3.728 3.653 3.677 0 +0.01(+0.34%)
Jan 01, 2009 3.526 3.714 3.521 3.664 0 +0.00(+0.00%)
Dec 31, 2008 3.526 3.714 3.521 3.664 12,856,076 +0.13(+3.59%)
Dec 30, 2008 3.396 3.551 3.389 3.537 20,069,030 +0.14(+4.11%)
Dec 29, 2008 3.390 3.453 3.374 3.398 15,465,073 -0.02(-0.63%)
Dec 26, 2008 3.448 3.451 3.385 3.419 3,216,138 -0.02(-0.47%)
Dec 24, 2008 3.317 3.439 3.317 3.435 3,281,298 +0.08(+2.34%)
Dec 23, 2008 3.274 3.389 3.274 3.357 17,878,564 +0.08(+2.40%)
Dec 22, 2008 3.339 3.342 3.251 3.278 12,456,704 -0.03(-0.97%)
Dec 19, 2008 3.319 3.326 3.253 3.310 17,074,446 -0.05(-1.59%)
Dec 18, 2008 3.294 3.376 3.294 3.364 36,759,788 +0.09(+2.62%)
Dec 17, 2008 3.219 3.335 3.176 3.278 34,304,356 +0.10(+3.21%)
Dec 16, 2008 3.172 3.197 3.076 3.176 22,519,736 +0.07(+2.30%)
Dec 15, 2008 3.162 3.203 3.076 3.104 14,899,609 +0.05(+1.76%)
Dec 12, 2008 3.174 3.174 3.013 3.051 24,769,020 -0.15(-4.75%)
Dec 11, 2008 3.249 3.365 3.154 3.203 20,194,182 -0.07(-2.08%)
Dec 10, 2008 3.237 3.296 3.210 3.271 6,225,402 +0.09(+2.70%)
Dec 09, 2008 3.308 3.367 3.171 3.185 17,120,374 -0.33(-9.36%)
Dec 08, 2008 3.306 4.020 3.265 3.514 27,040,258 +0.33(+10.33%)
Dec 05, 2008 3.128 3.206 3.035 3.185 16,959,264 -0.02(-0.67%)
Dec 04, 2008 3.129 3.376 3.074 3.206 18,275,022 +0.07(+2.28%)
Dec 03, 2008 3.088 3.147 3.045 3.135 8,396,022 -0.04(-1.30%)
Dec 02, 2008 3.373 3.373 3.067 3.176 16,466,006 -0.13(-3.90%)
Dec 01, 2008 3.491 3.537 3.272 3.305 19,893,778 -0.23(-6.62%)
Nov 28, 2008 3.602 3.648 3.534 3.539 7,941,807 -0.15(-4.07%)
Nov 26, 2008 3.399 3.787 3.324 3.689 124,324,536 -1.90(-34.05%)
Nov 25, 2008 5.588 5.670 5.481 5.594 17,160,530 +0.10(+1.79%)
Nov 24, 2008 5.286 5.549 5.231 5.495 8,677,031 +0.68(+14.03%)
Nov 21, 2008 5.045 5.045 4.471 4.819 11,568,402 -0.11(-2.18%)
Nov 20, 2008 5.186 5.186 4.885 4.927 14,091,789 -0.27(-5.23%)
Nov 19, 2008 5.527 5.538 5.186 5.198 8,600,978 -0.38(-6.74%)
Nov 18, 2008 5.492 5.592 5.465 5.574 8,864,764 +0.12(+2.16%)
Nov 17, 2008 5.404 5.517 5.359 5.456 3,590,424 +0.05(+0.96%)
Nov 14, 2008 5.504 5.544 5.377 5.404 4,033,046 -0.12(-2.14%)
Nov 13, 2008 5.476 5.542 5.358 5.522 6,424,811 +0.12(+2.25%)
Nov 12, 2008 5.619 5.619 5.352 5.400 4,707,288 -0.22(-3.97%)
Nov 11, 2008 5.656 5.738 5.606 5.624 5,685,942 -0.04(-0.79%)
Nov 10, 2008 5.731 5.751 5.572 5.669 3,311,249 +0.01(+0.19%)
Nov 07, 2008 5.574 5.733 5.558 5.658 3,524,694 +0.17(+3.13%)
Nov 06, 2008 5.434 5.515 5.404 5.486 3,042,564 +0.06(+1.15%)
Nov 05, 2008 5.493 5.554 5.404 5.424 2,397,419 -0.12(-2.16%)
Nov 04, 2008 5.465 5.586 5.449 5.544 2,584,564 +0.20(+3.75%)
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.