Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
12.94
12.99
12.89
12.90
14,825,392
-0.04(-0.34%)
Jan 30, 2013
12.87
12.98
12.81
12.94
12,031,420
+0.03(+0.23%)
Jan 29, 2013
12.92
12.99
12.84
12.91
13,784,491
+0.17(+1.37%)
Jan 28, 2013
12.87
12.87
12.73
12.74
18,917,444
-0.17(-1.30%)
Jan 25, 2013
12.91
12.94
12.78
12.91
12,943,961
-0.04(-0.34%)
Jan 24, 2013
13.12
13.14
12.94
12.95
12,055,965
-0.33(-2.52%)
Jan 23, 2013
13.20
13.31
13.18
13.28
12,666,055
+0.08(+0.61%)
Jan 22, 2013
13.16
13.20
13.08
13.20
15,510,866
+0.01(+0.11%)
Jan 18, 2013
13.24
13.24
13.08
13.19
17,343,388
-0.09(-0.66%)
Jan 17, 2013
13.16
13.34
13.08
13.28
15,641,740
+0.33(+2.58%)
Jan 16, 2013
12.91
12.98
12.91
12.94
12,345,085
-0.07(-0.50%)
Jan 15, 2013
13.00
13.04
12.93
13.01
16,592,035
-0.09(-0.67%)
Jan 14, 2013
13.20
13.23
13.02
13.10
11,482,955
-0.10(-0.77%)
Jan 11, 2013
13.15
13.23
13.03
13.20
17,167,044
-0.02(-0.16%)
Jan 10, 2013
12.95
13.25
12.86
13.22
21,690,742
+0.47(+3.65%)
Jan 09, 2013
12.91
13.03
12.65
12.75
17,847,228
+0.00(+0.00%)
Jan 08, 2013
12.88
12.88
12.72
12.75
11,094,052
-0.12(-0.90%)
Jan 07, 2013
12.99
12.99
12.85
12.87
12,968,500
-0.19(-1.45%)
Jan 04, 2013
13.16
13.18
13.03
13.06
10,265,101
-0.09(-0.72%)
Jan 03, 2013
13.28
13.31
13.10
13.15
18,082,612
-0.01(-0.05%)
Jan 02, 2013
13.08
13.18
12.48
13.16
14,063,516
+0.68(+5.45%)
Dec 31, 2012
12.38
12.51
12.32
12.48
7,349,340
+0.03(+0.20%)
Dec 28, 2012
12.26
12.51
12.24
12.46
8,377,428
+0.11(+0.88%)
Dec 27, 2012
12.35
12.43
12.23
12.35
8,537,469
+0.04(+0.36%)
Dec 26, 2012
12.32
12.41
12.30
12.30
4,448,690
-0.01(-0.06%)
Dec 24, 2012
12.30
12.36
12.24
12.31
2,108,939
-0.01(-0.12%)
Dec 21, 2012
12.18
12.38
12.13
12.32
11,219,429
-0.11(-0.88%)
Dec 20, 2012
12.37
12.46
12.32
12.43
11,433,736
+0.01(+0.06%)
Dec 19, 2012
12.38
12.51
12.35
12.43
9,084,521
+0.08(+0.65%)
Dec 18, 2012
12.26
12.38
12.19
12.35
12,516,836
+0.03(+0.24%)
Dec 17, 2012
12.30
12.35
12.24
12.32
13,792,071
-0.01(-0.06%)
Dec 14, 2012
12.43
12.46
12.30
12.32
16,955,848
-0.12(-0.94%)
Dec 13, 2012
12.51
12.63
12.40
12.44
15,210,369
+0.04(+0.29%)
Dec 12, 2012
12.54
12.54
12.38
12.40
11,828,489
-0.09(-0.76%)
Dec 11, 2012
12.46
12.55
12.44
12.50
14,462,805
+0.23(+1.84%)
Dec 10, 2012
12.33
12.42
12.24
12.27
11,020,635
-0.11(-0.88%)
Dec 07, 2012
12.55
12.61
12.36
12.38
17,663,462
-0.01(-0.12%)
Dec 06, 2012
12.35
12.40
12.31
12.40
9,977,820
+0.07(+0.53%)
Dec 05, 2012
12.32
12.44
12.27
12.33
16,218,453
+0.15(+1.25%)
Dec 04, 2012
12.39
12.40
12.17
12.18
19,477,856
-0.38(-3.01%)
Nov 30, 2012
12.62
12.70
12.56
12.56
14,276,115
+0.10(+0.82%)
Nov 29, 2012
12.36
12.51
12.35
12.46
10,453,947
+0.17(+1.36%)
Nov 28, 2012
12.18
12.30
12.12
12.29
13,684,017
+0.05(+0.42%)
Nov 27, 2012
12.27
12.32
12.18
12.24
16,921,692
+0.15(+1.26%)
Nov 26, 2012
12.25
12.25
12.03
12.09
16,046,221
-0.16(-1.31%)
Nov 23, 2012
12.22
12.34
12.18
12.24
12,504,992
+0.42(+3.57%)
Nov 21, 2012
11.79
11.87
11.76
11.82
6,065,378
+0.01(+0.06%)
Nov 20, 2012
11.78
11.84
11.66
11.82
7,655,304
-0.07(-0.55%)
Nov 19, 2012
11.79
11.88
11.70
11.88
8,859,863
+0.11(+0.93%)
Nov 16, 2012
11.70
11.83
11.56
11.77
14,378,027
+0.10(+0.87%)
Nov 15, 2012
11.67
11.70
11.57
11.67
9,428,010
+0.10(+0.85%)
Nov 14, 2012
11.82
11.85
11.53
11.57
17,488,230
-0.19(-1.64%)
Nov 13, 2012
11.85
11.91
11.74
11.77
14,491,039
-0.19(-1.61%)
Nov 12, 2012
11.98
12.06
11.94
11.96
12,674,491
+0.06(+0.52%)
Nov 09, 2012
11.78
11.99
11.74
11.90
16,512,142
+0.17(+1.43%)
Nov 08, 2012
11.78
11.86
11.72
11.73
13,498,866
-0.03(-0.25%)
Nov 07, 2012
11.67
11.80
11.61
11.76
22,036,308
-0.02(-0.19%)
Nov 06, 2012
11.55
11.84
11.55
11.78
12,060,604
+0.23(+2.02%)
Nov 05, 2012
11.52
11.55
11.46
11.55
17,920,750
+0.08(+0.70%)
Nov 02, 2012
11.76
11.76
11.45
11.47
9,595,927
-0.25(-2.11%)
Nov 01, 2012
11.63
11.79
11.53
11.71
10,862,372
+0.15(+1.32%)
Oct 31, 2012
11.58
11.63
11.41
11.56
11,332,250
+0.29(+2.58%)
Oct 26, 2012
11.26
11.27
11.27
11.27
13,544,659
+0.09(+0.78%)
Oct 25, 2012
11.20
11.27
11.07
11.18
14,784,546
+0.17(+1.52%)
Oct 24, 2012
11.39
11.45
11.01
11.02
10,929,874
-0.05(-0.46%)
Oct 23, 2012
10.97
11.13
10.96
11.07
11,366,834
+0.00(+0.00%)
Oct 19, 2012
11.12
11.18
11.02
11.07
20,001,640
-0.24(-2.12%)
Oct 18, 2012
11.28
11.35
11.21
11.31
10,407,352
-0.04(-0.32%)
Oct 17, 2012
11.19
11.38
11.14
11.34
15,709,204
+0.11(+0.97%)
Oct 16, 2012
11.16
11.27
11.13
11.23
14,209,442
+0.12(+1.05%)
Oct 15, 2012
11.05
11.18
11.02
11.12
18,856,670
+0.12(+1.12%)
Oct 12, 2012
11.00
11.02
10.94
10.99
15,155,068
+0.07(+0.60%)
Oct 11, 2012
11.05
11.08
10.91
10.93
11,255,086
-0.07(-0.60%)
Oct 10, 2012
11.14
11.19
10.99
10.99
13,985,245
-0.17(-1.56%)
Oct 09, 2012
11.22
11.23
11.08
11.17
13,615,494
-0.12(-1.09%)
Oct 08, 2012
11.52
11.52
11.26
11.29
17,640,576
-0.39(-3.36%)
Oct 05, 2012
11.75
11.86
11.66
11.69
14,698,186
-0.07(-0.56%)
Oct 04, 2012
11.66
11.76
11.63
11.75
20,923,030
+0.08(+0.69%)
Oct 03, 2012
11.66
11.67
11.50
11.67
18,062,890
+0.04(+0.31%)
Oct 02, 2012
11.62
11.68
11.53
11.63
24,344,562
+0.07(+0.63%)
Oct 01, 2012
11.44
11.58
11.42
11.56
26,695,486
+0.06(+0.51%)
Sep 28, 2012
11.34
11.51
11.33
11.50
25,159,158
+0.16(+1.41%)
Sep 27, 2012
11.02
11.36
11.02
11.34
30,291,138
+0.44(+4.07%)
Sep 26, 2012
10.76
10.91
10.76
10.90
20,189,730
+0.14(+1.28%)
Sep 25, 2012
10.81
10.87
10.73
10.76
17,950,594
-0.02(-0.20%)
Sep 24, 2012
10.75
10.81
10.72
10.78
12,217,268
+0.02(+0.20%)
Sep 21, 2012
10.91
10.94
10.76
10.76
12,909,434
+0.00(+0.00%)
Sep 20, 2012
10.81
10.87
10.71
10.76
12,140,399
-0.17(-1.60%)
Sep 19, 2012
10.99
11.03
10.89
10.94
12,285,813
-0.04(-0.33%)
Sep 18, 2012
11.01
11.02
10.86
10.97
13,648,991
+0.07(+0.67%)
Sep 17, 2012
11.09
11.10
10.90
10.90
10,842,613
-0.27(-2.41%)
Sep 14, 2012
11.08
11.37
11.03
11.17
13,748,844
+0.24(+2.20%)
Sep 13, 2012
10.87
10.95
10.70
10.93
15,429,166
+0.04(+0.40%)
Sep 12, 2012
10.90
10.93
10.83
10.89
12,417,822
+0.04(+0.33%)
Sep 11, 2012
10.69
10.91
10.70
10.85
13,333,201
+0.16(+1.50%)
Sep 10, 2012
10.59
10.76
10.57
10.69
16,210,704
+0.14(+1.31%)
Sep 07, 2012
10.51
10.65
10.49
10.55
10,920,142
+0.07(+0.69%)
Sep 06, 2012
10.40
10.54
10.32
10.48
17,213,188
+0.17(+1.62%)
Sep 05, 2012
10.38
10.43
10.29
10.31
12,924,870
-0.15(-1.39%)
Sep 04, 2012
10.65
10.69
10.41
10.46
14,600,224
-0.23(-2.18%)
Aug 31, 2012
10.48
10.70
10.43
10.69
15,213,595
+0.33(+3.16%)
Aug 30, 2012
10.39
10.43
10.33
10.36
10,584,194
-0.07(-0.70%)
Aug 29, 2012
10.39
10.48
10.35
10.43
8,050,756
-0.02(-0.21%)
Aug 27, 2012
10.51
10.53
10.39
10.46
9,468,444
+0.01(+0.07%)
Aug 24, 2012
10.43
10.50
10.30
10.45
10,599,162
+0.03(+0.28%)
Aug 23, 2012
10.51
10.54
10.36
10.42
10,984,822
-0.05(-0.49%)
Aug 22, 2012
10.54
10.59
10.43
10.47
10,364,539
-0.18(-1.71%)
Aug 21, 2012
10.60
10.74
10.58
10.65
19,687,652
+0.11(+1.03%)
Aug 20, 2012
10.46
10.56
10.41
10.54
12,906,832
+0.07(+0.70%)
Aug 17, 2012
10.45
10.49
10.41
10.47
11,929,171
-0.04(-0.35%)
Aug 16, 2012
10.56
10.57
10.47
10.51
12,959,177
+0.02(+0.21%)
Aug 15, 2012
10.38
10.57
10.38
10.49
8,892,466
+0.01(+0.14%)
Aug 14, 2012
10.51
10.57
10.45
10.47
9,759,252
+0.07(+0.63%)
Aug 13, 2012
10.47
10.54
10.35
10.41
11,617,048
-0.13(-1.24%)
Aug 10, 2012
10.37
10.54
10.37
10.54
17,226,956
+0.12(+1.12%)
Aug 09, 2012
10.30
10.52
10.30
10.42
12,307,179
+0.17(+1.70%)
Aug 08, 2012
10.25
10.29
10.21
10.25
13,846,552
-0.06(-0.56%)
Aug 07, 2012
10.33
10.43
10.29
10.30
15,513,732
-0.05(-0.49%)
Aug 06, 2012
10.30
10.44
10.27
10.35
18,207,738
+0.04(+0.42%)
Aug 03, 2012
10.26
10.33
10.17
10.31
13,979,902
+0.23(+2.23%)
Aug 02, 2012
9.998
10.17
9.889
10.09
29,630,956
-0.01(-0.07%)
Aug 01, 2012
10.09
10.14
9.795
10.09
34,313,544
-0.07(-0.64%)
Jul 31, 2012
9.904
10.20
9.904
10.16
25,238,412
+0.35(+3.56%)
Jul 30, 2012
9.838
9.933
9.693
9.809
13,087,325
-0.14(-1.39%)
Jul 27, 2012
9.809
10.01
9.795
9.947
18,995,872
+0.23(+2.40%)
Jul 26, 2012
9.540
9.765
9.540
9.715
27,021,414
+0.25(+2.69%)
Jul 25, 2012
9.358
9.562
9.344
9.460
27,389,136
+0.07(+0.77%)
Jul 24, 2012
9.206
9.395
9.169
9.387
25,116,636
+0.09(+1.02%)
Jul 23, 2012
8.973
9.307
8.827
9.293
33,922,128
+0.09(+1.03%)
Jul 20, 2012
9.395
9.395
9.184
9.198
33,510,506
-0.15(-1.63%)
Jul 19, 2012
9.744
9.758
9.351
9.351
28,215,186
-0.20(-2.13%)
Jul 18, 2012
9.155
9.584
9.155
9.555
27,404,220
+0.33(+3.55%)
Jul 17, 2012
9.227
9.264
9.104
9.227
15,327,095
+0.01(+0.16%)
Jul 16, 2012
9.300
9.333
9.180
9.213
19,038,532
-0.16(-1.71%)
Jul 13, 2012
9.322
9.438
9.278
9.373
11,731,650
+0.07(+0.70%)
Jul 12, 2012
9.358
9.424
9.264
9.307
17,755,736
-0.25(-2.66%)
Jul 11, 2012
9.635
9.649
9.504
9.562
25,521,940
-0.09(-0.98%)
Jul 10, 2012
9.715
9.827
9.627
9.656
22,993,254
-0.16(-1.63%)
Jul 09, 2012
9.758
9.845
9.725
9.816
15,062,762
+0.00(+0.00%)
Jul 06, 2012
9.853
9.882
9.729
9.816
19,837,128
-0.11(-1.10%)
Jul 05, 2012
9.962
10.08
9.853
9.925
17,583,954
-0.21(-2.10%)
Jul 03, 2012
10.07
10.14
10.03
10.14
8,179,254
+0.12(+1.19%)
Jul 02, 2012
9.801
10.02
9.843
10.02
15,019,853
+0.22(+2.22%)
Jun 29, 2012
9.703
9.885
9.661
9.801
18,228,052
+0.37(+3.87%)
Jun 28, 2012
9.436
9.492
9.352
9.436
16,976,956
-0.07(-0.74%)
Jun 27, 2012
9.471
9.584
9.408
9.506
16,585,734
+0.16(+1.73%)
Jun 26, 2012
9.401
9.457
9.254
9.345
22,509,244
-0.05(-0.52%)
Jun 25, 2012
9.569
9.612
9.373
9.394
20,813,046
-0.32(-3.25%)
Jun 22, 2012
9.633
9.752
9.605
9.710
11,575,545
+0.18(+1.88%)
Jun 21, 2012
9.822
9.857
9.499
9.531
18,283,228
-0.39(-3.93%)
Jun 20, 2012
9.878
9.970
9.829
9.921
7,968,535
+0.01(+0.14%)
Jun 19, 2012
9.794
9.942
9.745
9.906
18,521,052
+0.11(+1.07%)
Jun 18, 2012
9.619
9.808
9.541
9.801
17,122,232
+0.20(+2.12%)
Jun 15, 2012
9.443
9.612
9.436
9.598
9,422,372
+0.14(+1.48%)
Jun 14, 2012
9.457
9.534
9.338
9.457
17,648,328
-0.06(-0.59%)
Jun 13, 2012
9.619
9.619
9.485
9.513
16,607,907
-0.11(-1.09%)
Jun 12, 2012
9.443
9.654
9.415
9.619
25,250,222
+0.20(+2.16%)
Jun 11, 2012
9.675
9.752
9.387
9.415
14,834,757
-0.04(-0.37%)
Jun 08, 2012
9.331
9.541
9.282
9.450
13,252,433
-0.06(-0.59%)
Jun 07, 2012
9.577
9.626
9.471
9.506
16,698,151
+0.03(+0.30%)
Jun 06, 2012
9.268
9.492
9.218
9.478
18,478,888
+0.20(+2.20%)
Jun 05, 2012
9.169
9.317
9.148
9.275
18,367,056
+0.13(+1.46%)
Jun 04, 2012
9.176
9.254
9.036
9.141
19,276,758
-0.03(-0.31%)
Jun 01, 2012
9.408
9.429
9.155
9.169
28,554,534
-0.47(-4.88%)
May 31, 2012
9.822
9.854
9.591
9.640
33,896,324
-0.14(-1.44%)
May 30, 2012
9.801
9.822
9.696
9.780
14,772,689
-0.15(-1.55%)
May 29, 2012
10.01
10.07
9.864
9.935
19,612,572
+0.12(+1.22%)
May 25, 2012
9.780
9.899
9.759
9.815
9,197,521
+0.01(+0.14%)
May 24, 2012
9.935
9.977
9.759
9.801
15,376,572
-0.08(-0.85%)
May 23, 2012
9.843
9.914
9.727
9.885
18,113,402
-0.22(-2.22%)
May 22, 2012
10.10
10.19
10.05
10.11
19,525,004
-0.01(-0.14%)
May 21, 2012
10.10
10.17
10.07
10.12
26,001,616
+0.10(+0.98%)
May 18, 2012
10.28
10.40
10.03
10.03
18,050,490
-0.29(-2.86%)
May 17, 2012
10.40
10.48
10.30
10.32
16,060,935
-0.15(-1.47%)
May 16, 2012
10.45
10.54
10.33
10.48
20,419,604
+0.09(+0.88%)
May 15, 2012
10.64
10.65
10.35
10.38
23,538,356
-0.20(-1.92%)
May 14, 2012
10.63
10.72
10.59
10.59
11,561,218
-0.22(-2.01%)
May 11, 2012
10.67
10.90
10.67
10.81
11,252,715
+0.00(+0.00%)
May 10, 2012
10.77
10.85
10.64
10.81
10,227,515
+0.18(+1.72%)
May 09, 2012
10.56
10.74
10.52
10.62
15,872,002
-0.02(-0.20%)
May 08, 2012
10.69
10.76
10.45
10.64
19,621,930
-0.18(-1.69%)
May 07, 2012
10.75
10.88
10.70
10.83
11,718,839
-0.01(-0.13%)
May 04, 2012
11.02
11.04
10.84
10.84
13,767,944
-0.18(-1.66%)
May 03, 2012
11.26
11.31
10.99
11.02
13,514,148
-0.28(-2.49%)
May 02, 2012
10.99
11.32
10.92
11.30
19,194,460
+0.40(+3.67%)
May 01, 2012
10.96
11.06
10.90
10.90
13,268,817
-0.04(-0.32%)
Apr 30, 2012
11.28
11.28
10.94
10.94
21,168,170
-0.40(-3.53%)
Apr 27, 2012
11.07
11.34
10.99
11.34
20,945,290
+0.23(+2.09%)
Apr 26, 2012
10.71
11.19
10.64
11.11
27,584,828
+0.64(+6.10%)
Apr 25, 2012
10.56
10.56
10.43
10.47
14,353,383
+0.04(+0.34%)
Apr 24, 2012
10.50
10.57
10.38
10.43
13,837,018
-0.02(-0.20%)
Apr 23, 2012
10.45
10.48
10.35
10.45
10,093,538
-0.15(-1.46%)
Apr 20, 2012
10.78
10.79
10.57
10.61
9,588,689
-0.10(-0.92%)
Apr 19, 2012
10.73
10.85
10.63
10.71
10,390,148
-0.02(-0.20%)
Apr 18, 2012
10.65
10.78
10.52
10.73
8,586,144
+0.05(+0.46%)
Apr 17, 2012
10.64
10.71
10.54
10.68
15,786,505
+0.08(+0.73%)
Apr 16, 2012
10.71
10.76
10.56
10.60
9,036,714
+0.00(+0.00%)
Apr 13, 2012
10.57
10.69
10.50
10.60
13,419,081
+0.13(+1.21%)
Apr 12, 2012
10.42
10.53
10.42
10.48
10,176,290
+0.09(+0.88%)
Apr 11, 2012
10.37
10.45
10.37
10.38
8,662,274
+0.12(+1.16%)
Apr 10, 2012
10.43
10.52
10.25
10.26
16,397,631
-0.17(-1.62%)
Apr 09, 2012
10.52
10.60
10.42
10.43
11,328,449
-0.27(-2.49%)
Apr 05, 2012
10.55
10.75
10.52
10.70
11,842,746
+0.17(+1.60%)
Apr 04, 2012
10.59
10.63
10.42
10.53
8,627,449
-0.15(-1.44%)
Apr 03, 2012
10.82
10.88
10.65
10.69
11,573,419
-0.13(-1.17%)
Apr 02, 2012
10.72
10.90
10.62
10.81
11,056,507
+0.08(+0.79%)
Mar 30, 2012
10.67
10.82
10.63
10.73
10,900,262
+0.14(+1.33%)
Mar 29, 2012
10.55
10.60
10.50
10.59
10,058,179
-0.07(-0.66%)
Mar 28, 2012
10.73
10.81
10.62
10.66
15,438,086
-0.13(-1.24%)
Mar 27, 2012
10.83
10.89
10.77
10.79
8,348,775
-0.01(-0.07%)
Mar 26, 2012
10.52
10.81
10.52
10.80
13,799,927
+0.27(+2.60%)
Mar 23, 2012
10.65
10.65
10.50
10.52
9,471,722
-0.03(-0.27%)
Mar 22, 2012
10.56
10.65
10.52
10.55
8,741,806
-0.13(-1.18%)
Mar 21, 2012
10.75
10.83
10.63
10.68
10,166,299
+0.19(+1.81%)
Mar 20, 2012
10.58
10.59
10.42
10.49
7,552,297
-0.15(-1.45%)
Mar 19, 2012
10.53
10.72
10.43
10.64
10,130,938
+0.26(+2.50%)
Mar 16, 2012
10.45
10.48
10.36
10.38
7,479,075
-0.11(-1.00%)
Mar 15, 2012
10.48
10.55
10.39
10.49
10,040,229
+0.09(+0.88%)
Mar 14, 2012
10.48
10.61
10.39
10.40
9,461,537
-0.04(-0.40%)
Mar 13, 2012
10.25
10.44
10.22
10.44
9,813,012
+0.33(+3.26%)
Mar 12, 2012
10.25
10.25
10.07
10.11
10,573,201
-0.14(-1.37%)
Mar 09, 2012
10.29
10.30
10.19
10.25
7,956,955
-0.01(-0.07%)
Mar 08, 2012
10.18
10.26
10.15
10.26
7,670,831
+0.15(+1.46%)
Mar 07, 2012
10.02
10.15
9.977
10.11
12,979,807
+0.17(+1.69%)
Mar 06, 2012
9.991
10.07
9.899
9.942
10,662,946
-0.12(-1.19%)
Mar 05, 2012
10.13
10.19
9.991
10.06
9,545,983
-0.18(-1.78%)
Mar 02, 2012
10.21
10.28
10.17
10.24
8,750,677
-0.04(-0.34%)
Mar 01, 2012
10.29
10.31
10.13
10.28
8,800,814
+0.08(+0.83%)
Feb 29, 2012
10.35
10.39
10.17
10.19
14,854,773
-0.12(-1.16%)
Feb 28, 2012
10.15
10.31
10.15
10.31
10,699,061
+0.21(+2.08%)
Feb 27, 2012
10.03
10.15
9.956
10.10
7,569,763
+0.01(+0.14%)
Feb 24, 2012
9.970
10.11
9.970
10.09
10,472,229
+0.16(+1.63%)
Feb 23, 2012
10.06
10.06
9.899
9.928
13,255,148
-0.24(-2.35%)
Feb 22, 2012
10.12
10.18
10.04
10.17
10,418,109
+0.07(+0.70%)
Feb 21, 2012
10.24
10.30
10.06
10.10
13,623,485
-0.17(-1.64%)
Feb 17, 2012
10.27
10.37
10.22
10.26
11,237,164
+0.06(+0.62%)
Feb 16, 2012
10.05
10.24
10.04
10.20
11,055,604
+0.15(+1.47%)
Feb 15, 2012
10.04
10.15
10.00
10.05
17,062,378
+0.10(+0.99%)
Feb 14, 2012
9.864
9.970
9.857
9.956
15,647,198
+0.05(+0.50%)
Feb 13, 2012
9.892
9.942
9.822
9.906
18,944,364
+0.19(+1.95%)
Feb 10, 2012
9.885
9.892
9.682
9.717
12,770,001
-0.31(-3.08%)
Feb 09, 2012
9.970
10.05
9.878
10.03
12,962,748
+0.06(+0.63%)
Feb 08, 2012
9.857
10.01
9.843
9.963
9,870,174
+0.10(+1.00%)
Feb 07, 2012
9.787
9.924
9.745
9.864
8,965,468
+0.04(+0.43%)
Feb 06, 2012
9.836
9.857
9.759
9.822
12,919,132
-0.04(-0.43%)
Feb 03, 2012
9.696
9.868
9.689
9.864
15,915,952
+0.10(+1.01%)
Feb 02, 2012
9.963
9.984
9.759
9.766
16,209,904
-0.20(-1.97%)
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
.