Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.72 11.83 11.27 11.28 1,317,164 -0.43(-3.70%)
Apr 29, 2010 11.43 11.74 11.36 11.71 1,924,778 +0.36(+3.13%)
Apr 28, 2010 11.57 11.57 11.27 11.36 1,949,140 -0.13(-1.12%)
Apr 27, 2010 11.80 11.89 11.46 11.49 1,420,105 -0.36(-3.01%)
Apr 26, 2010 11.76 11.93 11.74 11.84 1,078,777 +0.08(+0.67%)
Apr 23, 2010 11.56 11.87 11.48 11.76 2,155,716 +0.18(+1.54%)
Apr 22, 2010 11.30 11.63 11.25 11.59 2,449,414 +0.19(+1.66%)
Apr 21, 2010 11.27 11.44 11.22 11.40 3,262,757 +0.11(+0.96%)
Apr 20, 2010 11.32 11.37 11.12 11.29 3,307,709 -0.01(-0.05%)
Apr 19, 2010 11.27 11.46 11.18 11.29 2,340,207 +0.00(+0.00%)
Apr 16, 2010 11.50 11.55 11.25 11.29 2,157,895 -0.21(-1.81%)
Apr 15, 2010 11.77 11.81 11.48 11.50 1,409,782 -0.32(-2.74%)
Apr 14, 2010 11.97 12.01 11.79 11.83 2,760,901 -0.09(-0.77%)
Apr 13, 2010 11.56 11.99 11.55 11.92 2,252,030 +0.33(+2.89%)
Apr 12, 2010 11.76 11.76 11.58 11.58 1,715,448 -0.11(-0.92%)
Apr 09, 2010 11.67 11.74 11.50 11.69 3,069,775 +0.05(+0.46%)
Apr 08, 2010 11.65 11.77 11.58 11.64 1,388,733 +0.00(+0.02%)
Apr 07, 2010 11.93 12.02 11.57 11.63 1,829,687 -0.36(-2.97%)
Apr 06, 2010 11.86 12.04 11.76 11.99 1,393,583 +0.18(+1.51%)
Apr 05, 2010 11.75 11.90 11.69 11.81 1,318,026 +0.08(+0.69%)
Apr 01, 2010 11.75 11.73 11.73 11.73 3,239,099 +0.08(+0.72%)
Mar 31, 2010 11.61 11.75 11.57 11.65 1,751,288 +0.03(+0.23%)
Mar 30, 2010 11.71 11.72 11.53 11.62 2,322,025 -0.06(-0.53%)
Mar 29, 2010 11.68 11.75 11.56 11.68 1,107,989 +0.00(+0.02%)
Mar 26, 2010 11.93 11.93 11.63 11.68 2,052,963 -0.22(-1.81%)
Mar 25, 2010 12.05 12.16 11.87 11.90 1,738,168 -0.03(-0.25%)
Mar 24, 2010 12.08 12.12 11.89 11.93 1,408,389 -0.17(-1.43%)
Mar 23, 2010 12.06 12.22 11.99 12.10 1,785,332 +0.08(+0.65%)
Mar 22, 2010 11.51 12.07 11.48 12.02 1,790,171 +0.47(+4.04%)
Mar 19, 2010 12.04 12.04 11.55 11.55 2,924,849 -0.44(-3.69%)
Mar 18, 2010 11.82 12.01 11.79 12.00 1,426,271 +0.16(+1.34%)
Mar 17, 2010 11.88 11.94 11.78 11.84 1,594,450 -0.04(-0.34%)
Mar 16, 2010 11.68 11.89 11.58 11.88 2,939,844 +0.21(+1.80%)
Mar 15, 2010 11.61 11.72 11.57 11.67 1,029,001 +0.05(+0.44%)
Mar 12, 2010 11.64 11.68 11.47 11.62 1,850,514 -0.01(-0.07%)
Mar 11, 2010 11.59 11.62 11.45 11.62 1,620,813 +0.01(+0.07%)
Mar 10, 2010 11.79 11.81 11.60 11.62 2,675,303 -0.07(-0.60%)
Mar 09, 2010 11.50 11.88 11.38 11.69 2,234,723 +0.17(+1.45%)
Mar 08, 2010 11.45 11.56 11.30 11.52 1,250,532 +0.10(+0.85%)
Mar 05, 2010 11.33 11.44 11.25 11.42 1,721,050 +0.19(+1.66%)
Mar 04, 2010 11.29 11.29 11.15 11.24 1,264,686 +0.01(+0.05%)
Mar 03, 2010 11.44 11.50 11.21 11.23 1,602,342 -0.22(-1.89%)
Mar 02, 2010 11.42 11.50 11.35 11.45 989,429 +0.02(+0.19%)
Mar 01, 2010 11.31 11.46 11.26 11.42 1,269,281 +0.18(+1.58%)
Feb 26, 2010 11.39 11.51 11.23 11.25 2,996,812 -0.17(-1.49%)
Feb 25, 2010 11.27 11.44 11.19 11.42 1,089,063 -0.05(-0.45%)
Feb 24, 2010 11.07 11.49 11.07 11.47 2,661,282 +0.16(+1.43%)
Feb 23, 2010 11.24 11.39 11.11 11.31 1,930,947 +0.05(+0.41%)
Feb 22, 2010 11.34 11.34 11.21 11.26 1,359,469 -0.01(-0.07%)
Feb 19, 2010 11.25 11.44 11.24 11.27 1,465,327 -0.06(-0.52%)
Feb 18, 2010 11.15 11.38 11.11 11.33 2,612,622 +0.16(+1.48%)
Feb 17, 2010 11.04 11.16 11.03 11.16 1,779,537 +0.14(+1.25%)
Feb 16, 2010 10.70 11.03 10.64 11.03 1,722,769 +0.43(+4.05%)
Feb 12, 2010 10.19 10.60 10.60 10.60 3,378,416 +0.28(+2.67%)
Feb 11, 2010 10.08 10.33 10.02 10.32 2,235,016 +0.19(+1.92%)
Feb 10, 2010 10.12 10.32 10.00 10.13 1,362,007 -0.00(-0.03%)
Feb 09, 2010 10.19 10.26 9.994 10.13 1,246,894 +0.05(+0.48%)
Feb 08, 2010 10.35 10.36 10.07 10.08 1,374,657 -0.26(-2.48%)
Feb 05, 2010 10.13 10.45 10.07 10.34 1,476,702 +0.23(+2.30%)
Feb 04, 2010 10.27 10.35 10.10 10.10 1,894,010 -0.27(-2.63%)
Feb 03, 2010 10.44 10.50 10.28 10.38 1,286,195 -0.14(-1.36%)
Feb 02, 2010 10.33 10.56 10.20 10.52 2,174,828 +0.18(+1.75%)
Feb 01, 2010 10.38 10.40 10.27 10.34 1,303,646 +0.00(+0.03%)
Jan 29, 2010 10.56 10.67 10.29 10.34 2,130,654 -0.18(-1.67%)
Jan 28, 2010 10.51 10.59 10.36 10.51 3,052,579 +0.05(+0.44%)
Jan 27, 2010 10.09 10.50 9.970 10.47 2,853,957 +0.34(+3.33%)
Jan 26, 2010 10.06 10.17 10.01 10.13 2,254,651 -0.02(-0.21%)
Jan 25, 2010 10.17 10.17 9.882 10.15 2,057,581 +0.09(+0.88%)
Jan 22, 2010 10.34 10.45 10.03 10.06 1,872,440 -0.28(-2.70%)
Jan 21, 2010 10.75 10.86 10.33 10.34 2,219,409 -0.36(-3.39%)
Jan 20, 2010 10.85 10.86 10.65 10.70 2,445,531 -0.25(-2.30%)
Jan 19, 2010 10.75 11.00 10.65 10.96 2,493,523 +0.24(+2.23%)
Jan 15, 2010 10.81 10.72 10.72 10.72 4,141,969 -0.08(-0.75%)
Jan 14, 2010 10.72 10.83 10.61 10.80 1,254,485 +0.01(+0.13%)
Jan 13, 2010 10.35 10.81 10.28 10.78 2,557,481 +0.49(+4.77%)
Jan 12, 2010 10.27 10.49 10.17 10.29 3,238,955 -0.29(-2.76%)
Jan 11, 2010 10.60 10.60 10.47 10.59 1,626,253 +0.05(+0.46%)
Jan 08, 2010 10.65 10.67 10.45 10.54 1,408,642 -0.15(-1.41%)
Jan 07, 2010 10.77 10.79 10.53 10.69 2,878,802 -0.12(-1.12%)
Jan 06, 2010 10.56 10.82 10.56 10.81 2,793,967 +0.20(+1.92%)
Jan 05, 2010 10.46 10.64 10.28 10.60 2,523,286 +0.18(+1.70%)
Jan 04, 2010 10.58 10.66 10.33 10.43 1,340,758 -0.04(-0.41%)
Dec 31, 2009 10.66 10.47 10.47 10.47 2,739,464 -0.16(-1.54%)
Dec 30, 2009 10.56 10.67 10.51 10.63 1,446,397 -0.03(-0.25%)
Dec 29, 2009 10.78 10.79 10.63 10.66 1,233,906 -0.12(-1.10%)
Dec 28, 2009 10.79 10.87 10.71 10.78 1,681,247 -0.00(-0.03%)
Dec 24, 2009 10.73 10.82 10.71 10.78 774,044 +0.05(+0.48%)
Dec 23, 2009 10.86 10.88 10.72 10.73 1,764,608 -0.08(-0.77%)
Dec 22, 2009 10.77 10.87 10.74 10.81 2,166,921 +0.03(+0.27%)
Dec 21, 2009 10.66 10.81 10.65 10.78 951,554 +0.14(+1.31%)
Dec 18, 2009 10.66 10.71 10.57 10.64 3,933,053 -0.02(-0.15%)
Dec 17, 2009 10.61 10.77 10.55 10.66 1,986,573 +0.02(+0.15%)
Dec 16, 2009 10.59 10.68 10.56 10.64 1,773,300 +0.15(+1.46%)
Dec 15, 2009 10.53 10.58 10.47 10.49 1,814,962 -0.10(-0.91%)
Dec 14, 2009 10.47 10.59 10.46 10.59 2,962,085 +0.25(+2.44%)
Dec 11, 2009 10.36 10.39 10.23 10.34 2,359,254 +0.01(+0.13%)
Dec 10, 2009 10.57 10.58 10.24 10.32 2,116,445 -0.16(-1.56%)
Dec 09, 2009 10.66 10.66 10.45 10.49 1,204,288 -0.13(-1.24%)
Dec 08, 2009 10.63 10.88 10.56 10.62 2,263,507 -0.07(-0.65%)
Dec 07, 2009 10.92 11.04 10.58 10.69 1,191,562 -0.29(-2.62%)
Dec 04, 2009 10.79 11.02 10.67 10.97 1,127,452 +0.43(+4.10%)
Dec 03, 2009 10.78 10.90 10.51 10.54 1,033,403 -0.22(-2.02%)
Dec 02, 2009 10.57 10.81 10.57 10.76 984,885 +0.17(+1.60%)
Dec 01, 2009 10.67 10.75 10.51 10.59 1,067,411 +0.05(+0.48%)
Nov 30, 2009 10.29 10.59 10.17 10.54 1,694,967 +0.23(+2.24%)
Nov 27, 2009 10.25 10.44 10.19 10.31 659,087 -0.25(-2.36%)
Nov 25, 2009 10.54 10.59 10.47 10.56 595,386 +0.08(+0.80%)
Nov 24, 2009 10.64 10.65 10.44 10.47 745,178 -0.18(-1.71%)
Nov 23, 2009 10.74 10.88 10.55 10.66 2,167,912 +0.07(+0.68%)
Nov 20, 2009 10.68 10.79 10.58 10.59 1,384,848 -0.18(-1.65%)
Nov 19, 2009 10.97 10.98 10.73 10.76 2,812,021 -0.34(-3.07%)
Nov 18, 2009 10.71 11.13 10.71 11.10 1,646,464 +0.38(+3.50%)
Nov 17, 2009 10.85 10.97 10.71 10.73 1,866,146 -0.15(-1.41%)
Nov 16, 2009 10.72 11.01 10.60 10.88 1,311,084 +0.29(+2.76%)
Nov 13, 2009 10.52 10.66 10.41 10.59 954,604 +0.11(+1.02%)
Nov 12, 2009 10.65 10.72 10.47 10.48 1,187,499 -0.23(-2.16%)
Nov 11, 2009 10.57 10.73 10.42 10.71 1,425,825 +0.23(+2.23%)
Nov 10, 2009 10.49 10.57 10.34 10.48 1,174,435 -0.11(-1.04%)
Nov 09, 2009 10.21 10.61 10.16 10.59 1,904,412 +0.53(+5.31%)
Nov 06, 2009 10.10 10.19 9.908 10.05 1,216,395 -0.16(-1.58%)
Nov 05, 2009 10.09 10.23 10.01 10.21 1,535,958 +0.24(+2.45%)
Nov 04, 2009 10.35 10.39 9.951 9.970 1,762,061 -0.28(-2.72%)
Nov 03, 2009 9.970 10.27 9.911 10.25 2,455,645 +0.16(+1.54%)
Nov 02, 2009 10.29 10.45 9.871 10.09 2,112,099 -0.13(-1.26%)
Oct 30, 2009 10.27 10.37 10.04 10.22 3,099,289 -0.09(-0.91%)
Oct 29, 2009 10.13 10.35 9.973 10.32 1,950,278 +0.36(+3.61%)
Oct 28, 2009 10.02 10.13 9.761 9.957 3,471,251 -0.02(-0.16%)
Oct 27, 2009 9.964 10.08 9.834 9.972 2,511,326 +0.07(+0.76%)
Oct 26, 2009 9.943 10.16 9.863 9.898 1,971,355 +0.01(+0.14%)
Oct 23, 2009 9.903 9.954 9.850 9.884 1,512,165 -0.04(-0.38%)
Oct 22, 2009 9.705 9.930 9.569 9.922 3,669,642 +0.22(+2.23%)
Oct 21, 2009 9.946 10.13 9.673 9.705 1,546,203 -0.24(-2.44%)
Oct 20, 2009 9.951 10.02 9.911 9.948 1,757,229 -0.28(-2.69%)
Oct 19, 2009 10.24 10.35 10.20 10.22 1,361,503 -0.01(-0.10%)
Oct 16, 2009 10.29 10.35 10.19 10.23 3,024,787 -0.14(-1.34%)
Oct 15, 2009 10.11 10.44 10.06 10.37 3,314,202 +0.15(+1.46%)
Oct 14, 2009 9.932 10.26 9.900 10.22 1,742,735 +0.44(+4.48%)
Oct 13, 2009 9.858 9.916 9.609 9.785 1,458,781 -0.14(-1.37%)
Oct 12, 2009 10.03 10.20 9.860 9.922 558,560 -0.12(-1.22%)
Oct 09, 2009 9.892 10.07 9.804 10.04 1,669,407 +0.14(+1.43%)
Oct 08, 2009 9.807 9.986 9.788 9.903 1,430,542 +0.21(+2.18%)
Oct 07, 2009 9.673 9.740 9.516 9.692 1,088,338 +0.01(+0.06%)
Oct 06, 2009 9.788 9.938 9.564 9.687 1,343,098 -0.03(-0.30%)
Oct 05, 2009 9.721 9.856 9.638 9.716 2,350,835 +0.08(+0.80%)
Oct 02, 2009 9.369 9.796 9.361 9.638 2,798,529 +0.10(+1.09%)
Oct 01, 2009 9.887 9.910 9.524 9.534 1,765,420 -0.44(-4.42%)
Sep 30, 2009 9.940 10.11 9.703 9.975 1,918,612 +0.03(+0.32%)
Sep 29, 2009 10.14 10.24 9.938 9.943 928,487 -0.18(-1.74%)
Sep 28, 2009 9.906 10.15 9.852 10.12 1,291,260 +0.30(+3.10%)
Sep 25, 2009 9.842 9.930 9.695 9.815 2,375,941 -0.03(-0.30%)
Sep 24, 2009 10.28 10.29 9.817 9.844 3,467,959 -0.36(-3.48%)
Sep 23, 2009 10.78 10.81 10.16 10.20 2,577,021 -0.60(-5.54%)
Sep 22, 2009 10.53 10.86 10.53 10.80 2,448,659 +0.26(+2.51%)
Sep 21, 2009 10.65 10.79 10.45 10.53 1,995,252 -0.28(-2.62%)
Sep 18, 2009 10.93 10.94 10.61 10.82 2,930,081 -0.03(-0.25%)
Sep 17, 2009 10.83 11.16 10.79 10.84 2,554,831 +0.19(+1.81%)
Sep 16, 2009 10.48 10.95 10.48 10.65 1,865,239 +0.22(+2.13%)
Sep 15, 2009 10.19 10.47 10.11 10.43 1,304,785 +0.22(+2.12%)
Sep 14, 2009 9.860 10.23 9.844 10.21 782,119 +0.27(+2.69%)
Sep 11, 2009 9.962 10.04 9.769 9.946 951,362 -0.03(-0.29%)
Sep 10, 2009 9.847 10.01 9.705 9.975 1,060,117 +0.09(+0.89%)
Sep 09, 2009 9.735 9.927 9.638 9.887 1,190,699 +0.17(+1.70%)
Sep 08, 2009 9.441 9.729 9.419 9.721 2,234,193 +0.32(+3.44%)
Sep 04, 2009 9.297 9.403 9.120 9.398 1,294,198 +0.10(+1.09%)
Sep 03, 2009 9.314 9.374 9.139 9.297 3,260,879 +0.06(+0.61%)
Sep 02, 2009 9.572 9.572 9.232 9.240 1,581,940 -0.34(-3.57%)
Sep 01, 2009 10.00 10.07 9.564 9.582 2,674,311 -0.47(-4.65%)
Aug 31, 2009 10.12 10.18 9.967 10.05 2,477,325 -0.15(-1.47%)
Aug 28, 2009 10.15 10.23 10.10 10.20 1,595,480 +0.12(+1.19%)
Aug 27, 2009 9.983 10.09 9.759 10.08 1,127,534 +0.12(+1.18%)
Aug 26, 2009 9.855 10.03 9.825 9.962 1,537,709 +0.06(+0.59%)
Aug 25, 2009 9.646 9.943 9.644 9.903 1,562,344 +0.20(+2.01%)
Aug 24, 2009 9.801 9.847 9.628 9.708 1,512,973 -0.04(-0.38%)
Aug 21, 2009 9.759 9.978 9.638 9.745 2,468,323 +0.12(+1.25%)
Aug 20, 2009 9.275 9.633 9.139 9.625 2,132,490 +0.39(+4.22%)
Aug 19, 2009 9.102 9.262 9.027 9.235 1,388,455 -0.03(-0.29%)
Aug 18, 2009 9.144 9.275 9.051 9.262 2,187,551 +0.16(+1.73%)
Aug 17, 2009 9.339 9.361 9.083 9.104 2,458,609 -0.45(-4.75%)
Aug 14, 2009 9.617 9.655 9.355 9.558 1,735,248 -0.08(-0.86%)
Aug 13, 2009 9.687 9.716 9.350 9.641 2,622,926 +0.03(+0.36%)
Aug 12, 2009 9.524 9.884 9.505 9.606 3,943,287 +0.07(+0.70%)
Aug 11, 2009 9.617 9.617 9.331 9.540 13,080,971 -0.64(-6.30%)
Aug 10, 2009 10.35 10.42 10.09 10.18 1,333,874 -0.22(-2.11%)
Aug 07, 2009 10.22 10.63 10.11 10.40 2,473,006 +0.39(+3.90%)
Aug 06, 2009 10.29 10.59 10.00 10.01 3,866,062 -0.20(-1.91%)
Aug 05, 2009 9.874 10.22 9.804 10.20 3,288,879 +0.26(+2.66%)
Aug 04, 2009 9.558 10.02 9.470 9.940 2,630,360 +0.33(+3.45%)
Aug 03, 2009 9.617 9.660 9.497 9.609 1,129,193 +0.11(+1.21%)
Jul 31, 2009 9.505 9.657 9.468 9.494 1,093,702 -0.08(-0.84%)
Jul 30, 2009 9.443 9.831 9.353 9.574 2,276,339 +0.21(+2.22%)
Jul 29, 2009 9.056 9.385 9.056 9.366 2,174,412 -0.11(-1.13%)
Jul 28, 2009 9.505 9.534 9.374 9.473 1,765,393 -0.10(-1.06%)
Jul 27, 2009 9.441 9.585 9.383 9.574 1,866,121 +0.06(+0.67%)
Jul 24, 2009 9.460 9.579 9.340 9.510 2,359 -0.04(-0.42%)
Jul 23, 2009 9.292 9.601 9.202 9.550 2,167,067 +0.22(+2.39%)
Jul 22, 2009 9.258 9.473 9.114 9.327 1,789,665 +0.11(+1.21%)
Jul 21, 2009 9.247 9.300 9.138 9.215 2,586,053 -0.01(-0.09%)
Jul 20, 2009 8.896 9.223 8.859 9.223 4,962,324 +0.40(+4.58%)
Jul 17, 2009 8.894 8.910 8.647 8.819 5,688,646 -0.10(-1.16%)
Jul 16, 2009 8.644 8.950 8.591 8.923 3,108,508 +0.17(+1.94%)
Jul 15, 2009 8.500 8.875 8.458 8.753 5,742,085 +0.41(+4.97%)
Jul 14, 2009 8.251 8.370 8.051 8.338 3,021,199 +0.11(+1.29%)
Jul 13, 2009 7.961 8.240 7.847 8.232 4,358,686 +0.31(+3.92%)
Jul 10, 2009 7.764 7.945 7.698 7.921 1,029,089 +0.12(+1.50%)
Jul 09, 2009 8.043 8.046 7.783 7.804 1,256,526 -0.15(-1.94%)
Jul 08, 2009 8.113 8.166 7.794 7.958 1,990,220 -0.12(-1.51%)
Jul 07, 2009 8.437 8.437 8.059 8.081 2,103,903 -0.37(-4.34%)
Jul 06, 2009 8.200 8.455 8.126 8.447 1,919,564 +0.26(+3.21%)
Jul 02, 2009 8.495 8.639 8.184 8.184 2,039,573 -0.46(-5.35%)
Jul 01, 2009 8.620 8.854 8.599 8.647 1,615,468 +0.03(+0.34%)
Jun 30, 2009 8.522 8.745 8.466 8.617 1,801,885 +0.12(+1.38%)
Jun 29, 2009 8.477 8.546 8.251 8.500 1,664,798 -0.02(-0.22%)
Jun 26, 2009 8.341 8.543 8.272 8.519 4,680,326 +0.15(+1.75%)
Jun 25, 2009 7.940 8.373 7.926 8.373 2,110,775 +0.22(+2.64%)
Jun 24, 2009 8.078 8.198 8.014 8.158 1,599,658 +0.12(+1.52%)
Jun 23, 2009 7.903 8.083 7.879 8.035 2,894,040 +0.16(+2.09%)
Jun 22, 2009 8.190 8.200 7.852 7.871 2,355,395 -0.41(-5.00%)
Jun 19, 2009 8.527 8.556 8.184 8.285 2,610,981 -0.20(-2.41%)
Jun 18, 2009 8.410 8.570 8.251 8.490 1,637,352 +0.15(+1.78%)
Jun 17, 2009 8.487 8.601 8.269 8.341 1,638,135 -0.07(-0.88%)
Jun 16, 2009 8.495 8.591 8.213 8.415 2,464,825 -0.01(-0.06%)
Jun 15, 2009 8.500 8.580 8.312 8.421 1,990,514 -0.30(-3.41%)
Jun 12, 2009 8.447 8.750 8.346 8.718 1,354,839 +0.27(+3.21%)
Jun 11, 2009 8.713 8.817 8.434 8.447 1,674,304 -0.25(-2.87%)
Jun 10, 2009 8.968 8.968 8.477 8.697 1,679,810 -0.17(-1.95%)
Jun 09, 2009 8.955 9.021 8.774 8.870 1,443,258 -0.01(-0.06%)
Jun 08, 2009 8.910 8.984 8.835 8.875 2,700,398 +0.03(+0.33%)
Jun 05, 2009 9.000 9.040 8.734 8.846 1,607,377 -0.03(-0.39%)
Jun 04, 2009 8.870 8.965 8.742 8.880 4,363,970 -0.01(-0.06%)
Jun 03, 2009 8.875 8.981 8.615 8.886 4,014,936 -0.05(-0.59%)
Jun 02, 2009 9.306 9.343 8.920 8.939 4,390,403 -0.13(-1.44%)
Jun 01, 2009 8.620 9.340 8.609 9.069 4,288,304 +0.47(+5.47%)
May 29, 2009 8.381 8.609 8.206 8.599 1,772,866 +0.18(+2.15%)
May 28, 2009 8.243 8.442 8.009 8.418 2,650,771 +0.28(+3.39%)
May 27, 2009 8.485 8.485 8.081 8.142 2,668,248 -0.31(-3.71%)
May 26, 2009 7.892 8.458 7.695 8.455 2,866,549 +0.54(+6.89%)
May 22, 2009 8.113 8.208 7.903 7.911 1,498,244 -0.17(-2.07%)
May 21, 2009 7.972 8.187 7.851 8.078 1,701,291 +0.01(+0.16%)
May 20, 2009 8.176 8.261 7.932 8.065 4,859,242 +0.05(+0.56%)
May 19, 2009 8.131 8.283 7.934 8.020 1,677,755 -0.21(-2.52%)
May 18, 2009 7.751 8.275 7.677 8.227 3,375,445 +0.57(+7.43%)
May 15, 2009 7.972 8.004 7.560 7.658 2,884,368 -0.38(-4.76%)
May 14, 2009 7.730 8.081 7.642 8.041 2,826,865 +0.33(+4.34%)
May 13, 2009 7.820 7.972 7.602 7.706 3,732,626 -0.32(-3.97%)
May 12, 2009 8.004 8.206 7.788 8.025 3,248,410 +0.05(+0.57%)
May 11, 2009 8.009 8.445 7.961 7.980 3,041,276 -0.43(-5.09%)
May 08, 2009 7.833 8.458 7.770 8.407 4,003,345 +0.77(+10.05%)
May 07, 2009 8.269 8.317 7.602 7.640 5,644,152 -0.52(-6.38%)
May 06, 2009 8.325 8.554 7.942 8.160 6,841,778 -0.03(-0.42%)
May 05, 2009 8.771 8.774 8.115 8.195 6,105,145 -0.67(-7.58%)
May 04, 2009 8.360 8.894 8.229 8.867 7,147,410 +0.57(+6.89%)
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.