Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.880 8.978 8.826 8.829 99,587,584 -0.03(-0.31%)
Apr 29, 2010 8.836 8.911 8.789 8.857 75,655,832 +0.08(+0.89%)
Apr 28, 2010 8.809 8.843 8.684 8.779 100,820,240 -0.01(-0.15%)
Apr 27, 2010 8.877 8.914 8.768 8.792 41,058 -0.11(-1.22%)
Apr 26, 2010 8.887 8.950 8.880 8.901 52,481,700 +0.01(+0.08%)
Apr 23, 2010 8.867 8.907 8.806 8.894 82,710,664 -0.01(-0.08%)
Apr 22, 2010 8.840 8.914 8.738 8.901 97,237,312 -0.02(-0.27%)
Apr 21, 2010 9.060 9.063 8.857 8.924 769,146 -0.11(-1.20%)
Apr 20, 2010 8.951 9.060 8.931 9.033 102,101 +0.09(+1.06%)
Apr 19, 2010 8.840 8.962 8.792 8.938 98,285,744 +0.15(+1.74%)
Apr 16, 2010 8.877 8.928 8.779 8.785 94,414,512 -0.11(-1.18%)
Apr 15, 2010 8.863 8.911 8.823 8.890 82,616,592 +0.00(+0.00%)
Apr 14, 2010 8.867 8.890 8.814 8.890 81,810,272 +0.01(+0.15%)
Apr 13, 2010 8.917 8.955 8.816 8.877 112,202,776 -0.06(-0.68%)
Apr 12, 2010 9.002 9.036 8.924 8.938 67,706,464 -0.02(-0.23%)
Apr 09, 2010 8.846 8.982 8.829 8.958 117,315,208 +0.14(+1.61%)
Apr 08, 2010 8.677 8.829 8.674 8.816 107,857,616 +0.13(+1.44%)
Apr 07, 2010 8.809 8.819 8.633 8.690 92,584,200 -0.08(-0.93%)
Apr 06, 2010 8.758 8.787 8.718 8.772 64,086,736 +0.04(+0.42%)
Apr 05, 2010 8.768 8.788 8.712 8.735 71,901,536 +0.03(+0.34%)
Apr 01, 2010 8.685 8.705 8.705 8.705 61,660,396 +0.09(+1.04%)
Mar 31, 2010 8.635 8.682 8.585 8.615 110,096,544 -0.04(-0.42%)
Mar 30, 2010 8.745 8.778 8.615 8.652 156,720,480 -0.19(-2.11%)
Mar 29, 2010 8.785 8.858 8.768 8.838 60,796,040 +0.09(+1.03%)
Mar 26, 2010 8.725 8.835 8.705 8.748 54,171,996 +0.03(+0.34%)
Mar 25, 2010 8.812 8.815 8.705 8.718 72,264,624 -0.04(-0.42%)
Mar 24, 2010 8.808 8.835 8.708 8.755 61,253,128 -0.10(-1.09%)
Mar 23, 2010 8.828 8.858 8.778 8.852 54,397,560 +0.11(+1.22%)
Mar 22, 2010 8.732 8.848 8.695 8.745 73,599,880 -0.00(-0.04%)
Mar 19, 2010 8.732 8.772 8.665 8.748 107,577,720 +0.06(+0.69%)
Mar 18, 2010 8.655 8.698 8.635 8.688 51,018,968 +0.05(+0.62%)
Mar 17, 2010 8.652 8.665 8.618 8.635 54,301,220 +0.02(+0.19%)
Mar 16, 2010 8.622 8.665 8.572 8.618 52,843,988 +0.02(+0.27%)
Mar 15, 2010 8.578 8.602 8.565 8.595 60,946,004 +0.05(+0.62%)
Mar 12, 2010 8.565 8.578 8.472 8.542 53,443,564 +0.01(+0.08%)
Mar 11, 2010 8.475 8.535 8.435 8.535 65,279,336 +0.04(+0.51%)
Mar 10, 2010 8.538 8.573 8.458 8.492 70,594,776 -0.03(-0.35%)
Mar 09, 2010 8.448 8.578 8.435 8.522 130,366,400 +0.09(+1.11%)
Mar 08, 2010 8.352 8.455 8.302 8.428 73,991,544 +0.10(+1.16%)
Mar 05, 2010 8.345 8.352 8.275 8.332 83,867,096 +0.01(+0.12%)
Mar 04, 2010 8.298 8.335 8.268 8.322 86,175,680 +0.02(+0.28%)
Mar 03, 2010 8.345 8.345 8.272 8.298 62,072,500 +0.00(+0.04%)
Mar 02, 2010 8.335 8.355 8.238 8.295 100,185,320 -0.04(-0.48%)
Mar 01, 2010 8.305 8.358 8.278 8.335 74,702,504 +0.06(+0.77%)
Feb 26, 2010 8.288 8.305 8.238 8.272 87,535,008 +0.01(+0.16%)
Feb 25, 2010 8.255 8.288 8.205 8.258 88,731,112 -0.04(-0.53%)
Feb 24, 2010 8.295 8.318 8.268 8.302 86,894,280 +0.02(+0.29%)
Feb 23, 2010 8.335 8.345 8.278 8.278 85,529,656 -0.06(-0.76%)
Feb 22, 2010 8.378 8.388 8.325 8.342 93,300,888 -0.03(-0.32%)
Feb 19, 2010 8.402 8.468 8.342 8.368 104,101,712 -0.05(-0.55%)
Feb 18, 2010 8.468 8.512 8.388 8.415 81,031,544 -0.05(-0.63%)
Feb 17, 2010 8.472 8.508 8.402 8.468 58,506,584 +0.03(+0.32%)
Feb 16, 2010 8.435 8.498 8.378 8.442 77,694,968 +0.08(+1.00%)
Feb 12, 2010 8.345 8.358 8.358 8.358 102,318,224 -0.04(-0.48%)
Feb 11, 2010 8.352 8.462 8.278 8.398 82,324,016 +0.02(+0.28%)
Feb 10, 2010 8.412 8.418 8.338 8.375 79,931,928 -0.05(-0.55%)
Feb 09, 2010 8.395 8.475 8.352 8.422 104,795,784 +0.07(+0.78%)
Feb 08, 2010 8.398 8.425 8.322 8.357 81,503,568 -0.06(-0.69%)
Feb 05, 2010 8.375 8.438 8.322 8.415 152,622,448 +0.07(+0.84%)
Feb 04, 2010 8.478 8.498 8.345 8.345 96,949,352 -0.17(-1.96%)
Feb 03, 2010 8.545 8.605 8.468 8.512 68,847,968 -0.05(-0.62%)
Feb 02, 2010 8.458 8.615 8.425 8.565 93,340,160 +0.10(+1.18%)
Feb 01, 2010 8.558 8.572 8.428 8.465 110,186,784 +0.01(+0.12%)
Jan 29, 2010 8.538 8.585 8.452 8.455 116,752,184 -0.06(-0.70%)
Jan 28, 2010 8.568 8.718 8.432 8.515 156,143,888 -0.03(-0.31%)
Jan 27, 2010 8.405 8.708 8.368 8.542 176,905,936 +0.10(+1.14%)
Jan 26, 2010 8.468 8.505 8.355 8.445 102,484,448 -0.08(-0.98%)
Jan 25, 2010 8.578 8.635 8.442 8.528 89,687,112 +0.06(+0.75%)
Jan 22, 2010 8.508 8.612 8.455 8.465 115,125,392 -0.09(-1.09%)
Jan 21, 2010 8.642 8.662 8.468 8.558 120,199,920 -0.05(-0.62%)
Jan 20, 2010 8.678 8.678 8.568 8.612 117,236,728 -0.12(-1.41%)
Jan 19, 2010 8.642 8.752 8.602 8.735 101,868,552 +0.14(+1.59%)
Jan 15, 2010 8.752 8.598 8.598 8.598 192,015,344 -0.13(-1.53%)
Jan 14, 2010 8.882 8.952 8.695 8.732 126,712,400 -0.15(-1.69%)
Jan 13, 2010 9.002 9.035 8.845 8.882 127,747,808 -0.11(-1.19%)
Jan 12, 2010 8.952 9.039 8.929 8.989 78,906,848 -0.00(-0.04%)
Jan 11, 2010 9.062 9.075 8.952 8.992 77,357,496 -0.04(-0.48%)
Jan 08, 2010 9.099 9.132 8.962 9.035 82,888,592 -0.07(-0.73%)
Jan 07, 2010 9.195 9.232 9.042 9.102 100,780,296 -0.10(-1.12%)
Jan 06, 2010 9.319 9.345 9.185 9.205 113,660,240 -0.14(-1.46%)
Jan 05, 2010 9.427 9.437 9.312 9.342 107,228,544 -0.05(-0.49%)
Jan 04, 2010 9.332 9.398 9.288 9.388 88,702,800 +0.18(+1.96%)
Dec 31, 2009 9.293 9.207 9.207 9.207 48,925,596 -0.10(-1.02%)
Dec 30, 2009 9.283 9.398 9.270 9.303 71,679,824 -0.01(-0.07%)
Dec 29, 2009 9.329 9.348 9.276 9.309 48,374,584 +0.00(+0.04%)
Dec 28, 2009 9.280 9.309 9.247 9.306 47,566,480 +0.08(+0.82%)
Dec 24, 2009 9.230 9.237 9.181 9.230 18,595,772 +0.02(+0.21%)
Dec 23, 2009 9.191 9.214 9.128 9.211 47,529,712 +0.05(+0.50%)
Dec 22, 2009 9.109 9.181 9.053 9.165 79,181,176 +0.10(+1.12%)
Dec 21, 2009 8.990 9.096 8.990 9.063 64,459,296 +0.09(+0.99%)
Dec 18, 2009 9.020 9.050 8.928 8.974 143,273,248 +0.03(+0.37%)
Dec 17, 2009 8.981 9.017 8.905 8.941 81,064,056 -0.11(-1.20%)
Dec 16, 2009 9.086 9.132 9.027 9.050 83,439,776 -0.02(-0.18%)
Dec 15, 2009 9.168 9.197 9.030 9.066 65,122,248 -0.15(-1.60%)
Dec 14, 2009 9.243 9.263 9.194 9.214 65,579,796 +0.01(+0.14%)
Dec 11, 2009 9.181 9.230 9.135 9.201 58,417,952 +0.08(+0.90%)
Dec 10, 2009 9.102 9.184 9.082 9.119 61,574,564 +0.07(+0.73%)
Dec 09, 2009 8.997 9.092 8.987 9.053 70,449,584 -0.02(-0.18%)
Dec 08, 2009 9.194 9.194 9.033 9.069 78,996,032 -0.12(-1.29%)
Dec 07, 2009 9.135 9.283 9.099 9.188 74,722,424 +0.12(+1.34%)
Dec 04, 2009 9.151 9.188 9.040 9.066 97,260,112 +0.03(+0.29%)
Dec 03, 2009 8.997 9.112 8.951 9.040 77,404,912 +0.06(+0.62%)
Dec 02, 2009 8.971 9.056 8.941 8.984 55,852,032 +0.06(+0.63%)
Dec 01, 2009 8.928 8.951 8.849 8.928 81,472,848 +0.08(+0.89%)
Nov 30, 2009 8.856 8.869 8.761 8.849 96,726,360 -0.02(-0.19%)
Nov 27, 2009 8.701 8.895 8.688 8.866 49,499,076 -0.03(-0.33%)
Nov 25, 2009 8.951 8.977 8.877 8.895 63,509,000 -0.01(-0.07%)
Nov 24, 2009 8.813 8.951 8.764 8.902 105,208,184 +0.11(+1.19%)
Nov 23, 2009 8.665 8.833 8.623 8.797 139,814,160 +0.25(+2.92%)
Nov 20, 2009 8.573 8.636 8.540 8.547 72,269,560 -0.03(-0.34%)
Nov 19, 2009 8.600 8.609 8.527 8.577 73,400,288 -0.07(-0.76%)
Nov 18, 2009 8.632 8.642 8.554 8.642 59,654,960 +0.01(+0.11%)
Nov 17, 2009 8.639 8.659 8.590 8.632 65,365,632 -0.00(-0.04%)
Nov 16, 2009 8.652 8.738 8.609 8.636 71,745,416 +0.01(+0.15%)
Nov 13, 2009 8.613 8.705 8.577 8.623 60,294,040 -0.01(-0.15%)
Nov 12, 2009 8.659 8.747 8.606 8.636 51,779,604 -0.05(-0.57%)
Nov 11, 2009 8.708 8.711 8.613 8.685 55,893,964 +0.03(+0.30%)
Nov 10, 2009 8.649 8.728 8.593 8.659 66,479,484 +0.01(+0.08%)
Nov 09, 2009 8.531 8.655 8.511 8.652 71,998,128 +0.13(+1.58%)
Nov 06, 2009 8.494 8.552 8.455 8.517 58,156,888 +0.02(+0.23%)
Nov 05, 2009 8.399 8.534 8.399 8.498 66,796,260 +0.11(+1.33%)
Nov 04, 2009 8.363 8.488 8.343 8.386 77,012,400 +0.06(+0.67%)
Nov 03, 2009 8.383 8.419 8.291 8.330 81,454,360 -0.08(-0.90%)
Nov 02, 2009 8.508 8.514 8.212 8.406 151,250,320 -0.03(-0.31%)
Oct 30, 2009 8.590 8.626 8.416 8.432 126,530,088 -0.18(-2.13%)
Oct 29, 2009 8.537 8.672 8.491 8.616 97,248,024 +0.05(+0.58%)
Oct 28, 2009 8.419 8.631 8.409 8.567 131,578,736 +0.16(+1.88%)
Oct 27, 2009 8.327 8.452 8.314 8.409 106,345,584 +0.10(+1.15%)
Oct 26, 2009 8.498 8.504 8.294 8.314 105,052,312 -0.14(-1.63%)
Oct 23, 2009 8.468 8.468 8.389 8.452 112,881,176 -0.12(-1.42%)
Oct 22, 2009 8.665 8.751 8.547 8.573 133,199,368 +0.05(+0.62%)
Oct 21, 2009 8.586 8.603 8.481 8.521 93,164,744 -0.02(-0.19%)
Oct 20, 2009 8.485 8.613 8.475 8.537 105,510,776 -0.00(-0.04%)
Oct 19, 2009 8.481 8.563 8.442 8.540 78,798,856 +0.10(+1.17%)
Oct 16, 2009 8.475 8.501 8.396 8.442 106,341,200 -0.07(-0.81%)
Oct 15, 2009 8.504 8.527 8.412 8.511 78,905,712 +0.03(+0.31%)
Oct 14, 2009 8.613 8.623 8.468 8.485 99,414,024 -0.02(-0.27%)
Oct 13, 2009 8.409 8.550 8.356 8.508 98,319,896 +0.10(+1.17%)
Oct 12, 2009 8.419 8.485 8.386 8.409 79,257,712 -0.02(-0.23%)
Oct 09, 2009 8.547 8.570 8.412 8.429 100,919,744 -0.09(-1.08%)
Oct 08, 2009 8.662 8.685 8.501 8.521 134,619,184 -0.08(-0.92%)
Oct 07, 2009 8.820 8.820 8.590 8.600 122,856,432 -0.32(-3.57%)
Oct 06, 2009 8.852 8.931 8.826 8.918 78,465,304 +0.13(+1.46%)
Oct 05, 2009 8.774 8.833 8.705 8.790 70,105,680 +0.08(+0.90%)
Oct 02, 2009 8.721 8.787 8.688 8.711 75,424,288 -0.03(-0.34%)
Oct 01, 2009 8.869 8.895 8.711 8.741 94,637,632 -0.13(-1.48%)
Sep 30, 2009 8.981 8.990 8.836 8.872 117,070,360 -0.06(-0.70%)
Sep 29, 2009 8.981 8.990 8.879 8.935 97,104,280 -0.08(-0.91%)
Sep 28, 2009 8.915 9.066 8.902 9.017 71,167,272 +0.16(+1.82%)
Sep 25, 2009 8.866 8.918 8.829 8.856 71,613,776 -0.02(-0.26%)
Sep 24, 2009 8.981 9.033 8.839 8.879 87,460,640 -0.03(-0.37%)
Sep 23, 2009 8.879 9.094 8.805 8.912 162,147,024 +0.21(+2.38%)
Sep 22, 2009 8.852 8.869 8.701 8.705 83,300,136 -0.12(-1.38%)
Sep 21, 2009 8.829 8.852 8.757 8.826 71,099,816 -0.06(-0.67%)
Sep 18, 2009 8.711 8.921 8.659 8.885 150,699,296 +0.22(+2.58%)
Sep 17, 2009 8.705 8.780 8.586 8.662 76,551,432 -0.01(-0.15%)
Sep 16, 2009 8.807 8.820 8.636 8.675 77,893,312 -0.10(-1.09%)
Sep 15, 2009 8.701 8.787 8.646 8.770 58,680,888 +0.06(+0.64%)
Sep 14, 2009 8.692 8.754 8.662 8.715 80,998,336 -0.04(-0.49%)
Sep 11, 2009 8.672 8.774 8.662 8.757 71,675,256 +0.03(+0.38%)
Sep 10, 2009 8.560 8.724 8.494 8.724 106,675,264 +0.20(+2.39%)
Sep 09, 2009 8.491 8.557 8.468 8.521 58,456,308 +0.06(+0.74%)
Sep 08, 2009 8.504 8.521 8.432 8.458 64,982,100 +0.08(+0.94%)
Sep 04, 2009 8.271 8.406 8.265 8.379 50,904,660 +0.14(+1.67%)
Sep 03, 2009 8.366 8.366 8.215 8.242 83,817,656 -0.09(-1.10%)
Sep 02, 2009 8.353 8.396 8.255 8.334 89,153,320 +0.01(+0.08%)
Sep 01, 2009 8.524 8.570 8.294 8.327 97,155,832 -0.23(-2.69%)
Aug 31, 2009 8.537 8.623 8.504 8.557 75,400,640 -0.05(-0.61%)
Aug 28, 2009 8.721 8.724 8.560 8.609 67,166,424 -0.07(-0.79%)
Aug 27, 2009 8.761 8.761 8.606 8.678 61,805,720 -0.03(-0.34%)
Aug 26, 2009 8.636 8.777 8.606 8.708 81,262,840 +0.07(+0.80%)
Aug 25, 2009 8.665 8.688 8.609 8.639 77,556,400 +0.05(+0.61%)
Aug 24, 2009 8.600 8.632 8.540 8.586 54,774,820 +0.05(+0.54%)
Aug 21, 2009 8.501 8.580 8.409 8.540 93,867,504 +0.15(+1.80%)
Aug 20, 2009 8.347 8.402 8.297 8.389 41,649,380 +0.05(+0.63%)
Aug 19, 2009 8.182 8.370 8.182 8.337 60,521,764 +0.09(+1.12%)
Aug 18, 2009 8.248 8.288 8.202 8.245 51,699,772 +0.03(+0.36%)
Aug 17, 2009 8.307 8.340 8.212 8.215 64,855,680 -0.14(-1.73%)
Aug 14, 2009 8.373 8.402 8.251 8.360 57,195,400 -0.01(-0.12%)
Aug 13, 2009 8.439 8.439 8.294 8.370 64,677,372 -0.06(-0.66%)
Aug 12, 2009 8.340 8.514 8.310 8.425 64,043,036 +0.10(+1.14%)
Aug 11, 2009 8.379 8.425 8.317 8.330 50,062,600 -0.07(-0.86%)
Aug 10, 2009 8.448 8.448 8.353 8.402 46,904,680 -0.01(-0.16%)
Aug 07, 2009 8.465 8.491 8.406 8.416 60,066,416 +0.02(+0.27%)
Aug 06, 2009 8.458 8.494 8.350 8.393 78,438,984 -0.06(-0.70%)
Aug 05, 2009 8.662 8.669 8.409 8.452 130,838,960 -0.13(-1.57%)
Aug 04, 2009 8.652 8.692 8.547 8.586 60,469,792 -0.01(-0.15%)
Aug 03, 2009 8.770 8.836 8.501 8.600 104,079,392 -0.02(-0.19%)
Jul 31, 2009 8.652 8.672 8.498 8.616 83,351,856 -0.04(-0.42%)
Jul 30, 2009 8.606 8.738 8.573 8.652 95,605,944 +0.13(+1.50%)
Jul 29, 2009 8.363 8.531 8.343 8.524 82,435,344 +0.14(+1.68%)
Jul 28, 2009 8.416 8.475 8.340 8.383 74,760,816 -0.04(-0.51%)
Jul 27, 2009 8.386 8.462 8.330 8.425 79,916,432 +0.07(+0.79%)
Jul 24, 2009 8.301 8.412 8.294 8.360 901 -0.01(-0.12%)
Jul 23, 2009 8.222 8.524 8.215 8.370 167,538,864 +0.21(+2.58%)
Jul 22, 2009 8.110 8.209 8.054 8.159 94,053,960 +0.09(+1.10%)
Jul 21, 2009 8.067 8.136 8.010 8.071 73,503,000 +0.05(+0.61%)
Jul 20, 2009 7.926 8.035 7.883 8.021 73,384,056 +0.14(+1.83%)
Jul 17, 2009 7.824 7.880 7.759 7.877 78,886,960 +0.09(+1.14%)
Jul 16, 2009 7.851 7.877 7.769 7.788 92,200,992 -0.09(-1.08%)
Jul 15, 2009 7.749 7.883 7.739 7.874 78,187,856 +0.17(+2.22%)
Jul 14, 2009 7.785 7.821 7.642 7.703 82,506,136 -0.11(-1.35%)
Jul 13, 2009 7.667 7.828 7.663 7.808 78,332,968 +0.11(+1.41%)
Jul 10, 2009 7.663 7.719 7.617 7.700 66,445,996 +0.02(+0.26%)
Jul 09, 2009 7.772 7.782 7.663 7.680 77,517,168 -0.05(-0.68%)
Jul 08, 2009 7.933 7.936 7.663 7.732 103,770,416 -0.26(-3.25%)
Jul 07, 2009 8.166 8.166 7.966 7.992 72,305,152 -0.15(-1.90%)
Jul 06, 2009 8.064 8.176 8.031 8.146 77,832,216 +0.07(+0.85%)
Jul 02, 2009 8.209 8.209 8.038 8.077 82,208,296 -0.16(-1.91%)
Jul 01, 2009 8.192 8.278 8.163 8.235 68,555,504 +0.08(+0.93%)
Jun 30, 2009 8.258 8.268 8.097 8.159 86,585,712 -0.12(-1.51%)
Jun 29, 2009 8.176 8.301 8.159 8.284 69,648,224 +0.13(+1.61%)
Jun 26, 2009 8.136 8.179 8.084 8.153 60,532,552 -0.01(-0.12%)
Jun 25, 2009 8.090 8.215 8.074 8.163 96,495,696 +0.07(+0.81%)
Jun 24, 2009 8.156 8.205 8.054 8.097 82,809,848 -0.00(-0.04%)
Jun 23, 2009 7.959 8.140 7.916 8.100 127,445,376 +0.17(+2.11%)
Jun 22, 2009 7.857 7.959 7.828 7.933 121,229,048 +0.04(+0.46%)
Jun 19, 2009 7.985 8.005 7.821 7.897 129,139,120 -0.03(-0.37%)
Jun 18, 2009 7.926 8.002 7.877 7.926 87,359,040 -0.00(-0.04%)
Jun 17, 2009 7.969 8.026 7.916 7.929 85,411,408 -0.03(-0.33%)
Jun 16, 2009 8.002 8.064 7.913 7.956 92,933,496 -0.13(-1.66%)
Jun 15, 2009 8.140 8.186 7.998 8.090 97,324,824 -0.12(-1.52%)
Jun 12, 2009 8.097 8.228 8.077 8.215 82,322,232 +0.07(+0.89%)
Jun 11, 2009 8.002 8.212 7.982 8.143 108,370,208 +0.17(+2.10%)
Jun 10, 2009 7.989 8.028 7.929 7.975 101,714,376 +0.02(+0.29%)
Jun 09, 2009 8.028 8.074 7.923 7.952 92,315,376 -0.06(-0.78%)
Jun 08, 2009 7.920 8.071 7.910 8.015 90,190,776 -0.05(-0.65%)
Jun 05, 2009 8.081 8.130 8.028 8.067 78,445,472 +0.07(+0.82%)
Jun 04, 2009 8.094 8.136 7.962 8.002 100,395,968 -0.03(-0.41%)
Jun 03, 2009 8.104 8.192 7.975 8.035 104,739,904 -0.12(-1.53%)
Jun 02, 2009 8.117 8.205 8.071 8.159 89,268,792 +0.07(+0.81%)
Jun 01, 2009 8.202 8.248 8.067 8.094 85,063,648 -0.05(-0.61%)
May 29, 2009 8.123 8.143 7.962 8.143 76,828,240 +0.05(+0.65%)
May 28, 2009 7.956 8.156 7.887 8.090 80,438,256 +0.18(+2.33%)
May 27, 2009 8.028 8.130 7.874 7.906 78,758,416 -0.14(-1.80%)
May 26, 2009 7.818 8.071 7.755 8.051 98,963,752 +0.27(+3.50%)
May 22, 2009 7.749 7.860 7.680 7.778 71,639,576 +0.00(+0.04%)
May 21, 2009 7.877 7.966 7.703 7.775 94,083,064 -0.15(-1.91%)
May 20, 2009 8.166 8.166 7.913 7.926 115,326,632 -0.18(-2.19%)
May 19, 2009 8.130 8.159 8.090 8.104 75,848,448 +0.03(+0.33%)
May 18, 2009 8.219 8.265 8.035 8.077 111,833,864 -0.10(-1.17%)
May 15, 2009 8.242 8.281 8.087 8.173 80,664,960 -0.03(-0.40%)
May 14, 2009 8.350 8.350 8.179 8.205 93,298,976 -0.09(-1.03%)
May 13, 2009 8.343 8.455 8.251 8.291 69,010,624 -0.16(-1.90%)
May 12, 2009 8.373 8.508 8.314 8.452 70,869,104 +0.12(+1.46%)
May 11, 2009 8.278 8.419 8.235 8.330 77,974,776 +0.04(+0.44%)
May 08, 2009 8.442 8.485 8.232 8.294 126,690,864 -0.07(-0.79%)
May 07, 2009 8.606 8.678 8.320 8.360 161,900,064 -0.41(-4.65%)
May 06, 2009 8.751 8.797 8.629 8.767 75,295,440 +0.06(+0.72%)
May 05, 2009 8.708 8.787 8.655 8.705 58,724,476 -0.06(-0.71%)
May 04, 2009 8.577 8.780 8.577 8.767 82,993,376 +0.22(+2.61%)
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.