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 (%)
Oct 31, 2012
11.60
11.65
11.42
11.57
11,320,360
+0.29(+2.58%)
Oct 26, 2012
11.27
11.28
11.28
11.28
13,530,448
+0.09(+0.78%)
Oct 25, 2012
11.21
11.28
11.08
11.20
14,769,034
+0.17(+1.52%)
Oct 24, 2012
11.40
11.46
11.02
11.03
10,918,406
-0.05(-0.46%)
Oct 23, 2012
10.98
11.14
10.97
11.08
11,354,908
+0.00(+0.00%)
Oct 19, 2012
11.13
11.19
11.03
11.08
19,980,654
-0.24(-2.12%)
Oct 18, 2012
11.29
11.36
11.22
11.32
10,396,433
-0.04(-0.32%)
Oct 17, 2012
11.20
11.39
11.15
11.36
15,692,722
+0.11(+0.97%)
Oct 16, 2012
11.17
11.28
11.14
11.25
14,194,534
+0.12(+1.05%)
Oct 15, 2012
11.06
11.19
11.03
11.13
18,836,886
+0.12(+1.12%)
Oct 12, 2012
11.01
11.03
10.95
11.01
15,139,167
+0.07(+0.60%)
Oct 11, 2012
11.06
11.09
10.92
10.94
11,243,277
-0.07(-0.60%)
Oct 10, 2012
11.15
11.20
11.00
11.01
13,970,571
-0.17(-1.56%)
Oct 09, 2012
11.23
11.25
11.09
11.18
13,601,208
-0.12(-1.10%)
Oct 08, 2012
11.53
11.53
11.27
11.30
17,622,068
-0.39(-3.36%)
Oct 05, 2012
11.76
11.87
11.67
11.70
14,682,765
-0.07(-0.56%)
Oct 04, 2012
11.68
11.77
11.65
11.76
20,901,078
+0.08(+0.68%)
Oct 03, 2012
11.68
11.68
11.52
11.68
18,043,938
+0.04(+0.31%)
Oct 02, 2012
11.63
11.69
11.54
11.65
24,319,020
+0.07(+0.63%)
Oct 01, 2012
11.45
11.59
11.43
11.57
26,667,476
+0.06(+0.51%)
Sep 28, 2012
11.36
11.52
11.34
11.52
25,132,762
+0.16(+1.41%)
Sep 27, 2012
11.03
11.37
11.03
11.36
30,259,356
+0.44(+4.07%)
Sep 26, 2012
10.77
10.92
10.77
10.91
20,168,546
+0.14(+1.28%)
Sep 25, 2012
10.82
10.88
10.74
10.77
17,931,760
-0.02(-0.20%)
Sep 24, 2012
10.77
10.82
10.73
10.79
12,204,450
+0.02(+0.20%)
Sep 21, 2012
10.93
10.95
10.77
10.77
12,895,889
+0.00(+0.00%)
Sep 20, 2012
10.82
10.88
10.73
10.77
12,127,662
-0.17(-1.60%)
Sep 19, 2012
11.01
11.04
10.90
10.95
12,272,922
-0.04(-0.33%)
Sep 18, 2012
11.02
11.03
10.87
10.98
13,634,670
+0.07(+0.67%)
Sep 17, 2012
11.10
11.11
10.91
10.91
10,831,237
-0.27(-2.41%)
Sep 14, 2012
11.09
11.38
11.04
11.18
13,734,419
+0.24(+2.20%)
Sep 13, 2012
10.88
10.96
10.71
10.94
15,412,977
+0.04(+0.40%)
Sep 12, 2012
10.91
10.94
10.84
10.90
12,404,794
+0.04(+0.33%)
Sep 11, 2012
10.70
10.92
10.71
10.86
13,319,212
+0.16(+1.50%)
Sep 10, 2012
10.61
10.77
10.58
10.70
16,193,695
+0.14(+1.31%)
Sep 07, 2012
10.53
10.66
10.50
10.56
10,908,685
+0.07(+0.69%)
Sep 06, 2012
10.41
10.55
10.33
10.49
17,195,126
+0.17(+1.62%)
Sep 05, 2012
10.39
10.44
10.30
10.32
12,911,309
-0.15(-1.39%)
Sep 04, 2012
10.66
10.70
10.42
10.47
14,584,905
-0.23(-2.18%)
Aug 31, 2012
10.49
10.71
10.44
10.70
15,197,633
+0.33(+3.16%)
Aug 30, 2012
10.40
10.44
10.34
10.37
10,573,089
-0.07(-0.70%)
Aug 29, 2012
10.40
10.49
10.36
10.45
8,042,309
-0.02(-0.21%)
Aug 27, 2012
10.52
10.54
10.40
10.47
9,458,510
+0.01(+0.07%)
Aug 24, 2012
10.44
10.51
10.31
10.46
10,588,042
+0.03(+0.28%)
Aug 23, 2012
10.52
10.55
10.37
10.43
10,973,297
-0.05(-0.49%)
Aug 22, 2012
10.55
10.60
10.44
10.48
10,353,664
-0.18(-1.71%)
Aug 21, 2012
10.61
10.75
10.59
10.66
19,666,996
+0.11(+1.03%)
Aug 20, 2012
10.47
10.57
10.42
10.55
12,893,290
+0.07(+0.69%)
Aug 17, 2012
10.46
10.50
10.42
10.48
11,916,654
-0.04(-0.35%)
Aug 16, 2012
10.57
10.58
10.48
10.52
12,945,580
+0.02(+0.21%)
Aug 15, 2012
10.39
10.58
10.39
10.50
8,883,136
+0.01(+0.14%)
Aug 14, 2012
10.52
10.58
10.46
10.48
9,749,013
+0.07(+0.63%)
Aug 13, 2012
10.48
10.55
10.37
10.42
11,604,860
-0.13(-1.24%)
Aug 10, 2012
10.38
10.55
10.38
10.55
17,208,882
+0.12(+1.12%)
Aug 09, 2012
10.31
10.53
10.31
10.43
12,294,266
+0.17(+1.70%)
Aug 08, 2012
10.26
10.30
10.22
10.26
13,832,024
-0.06(-0.56%)
Aug 07, 2012
10.34
10.45
10.30
10.31
15,497,455
-0.05(-0.49%)
Aug 06, 2012
10.31
10.45
10.28
10.37
18,188,634
+0.04(+0.42%)
Aug 03, 2012
10.27
10.34
10.18
10.32
13,965,234
+0.23(+2.23%)
Aug 02, 2012
10.01
10.18
9.899
10.10
29,599,866
-0.01(-0.07%)
Aug 01, 2012
10.10
10.15
9.805
10.10
34,277,540
-0.07(-0.64%)
Jul 31, 2012
9.914
10.21
9.914
10.17
25,211,932
+0.35(+3.56%)
Jul 30, 2012
9.848
9.943
9.703
9.819
13,073,594
-0.14(-1.39%)
Jul 27, 2012
9.819
10.02
9.805
9.958
18,975,942
+0.23(+2.40%)
Jul 26, 2012
9.550
9.776
9.550
9.725
26,993,064
+0.25(+2.69%)
Jul 25, 2012
9.368
9.572
9.354
9.470
27,360,400
+0.07(+0.77%)
Jul 24, 2012
9.215
9.404
9.179
9.397
25,090,282
+0.09(+1.02%)
Jul 23, 2012
8.982
9.317
8.837
9.303
33,886,540
+0.09(+1.03%)
Jul 20, 2012
9.404
9.404
9.193
9.208
33,475,346
-0.15(-1.63%)
Jul 19, 2012
9.754
9.768
9.361
9.361
28,185,582
-0.20(-2.13%)
Jul 18, 2012
9.164
9.594
9.164
9.565
27,375,468
+0.33(+3.55%)
Jul 17, 2012
9.237
9.273
9.113
9.237
15,311,014
+0.01(+0.16%)
Jul 16, 2012
9.310
9.343
9.190
9.222
19,018,558
-0.16(-1.71%)
Jul 13, 2012
9.332
9.448
9.288
9.383
11,719,341
+0.07(+0.70%)
Jul 12, 2012
9.368
9.434
9.273
9.317
17,737,108
-0.25(-2.66%)
Jul 11, 2012
9.645
9.659
9.514
9.572
25,495,162
-0.09(-0.98%)
Jul 10, 2012
9.725
9.838
9.637
9.666
22,969,128
-0.16(-1.63%)
Jul 09, 2012
9.768
9.856
9.736
9.827
15,046,958
+0.00(+0.00%)
Jul 06, 2012
9.863
9.892
9.739
9.827
19,816,314
-0.11(-1.10%)
Jul 05, 2012
9.972
10.09
9.863
9.936
17,565,504
-0.21(-2.10%)
Jul 03, 2012
10.09
10.15
10.04
10.15
8,170,673
+0.12(+1.19%)
Jul 02, 2012
9.811
10.03
9.854
10.03
15,004,094
+0.22(+2.22%)
Jun 29, 2012
9.713
9.896
9.671
9.811
18,208,928
+0.37(+3.87%)
Jun 28, 2012
9.446
9.502
9.362
9.446
16,959,146
-0.07(-0.74%)
Jun 27, 2012
9.481
9.594
9.418
9.516
16,568,333
+0.16(+1.73%)
Jun 26, 2012
9.411
9.467
9.263
9.355
22,485,628
-0.05(-0.52%)
Jun 25, 2012
9.580
9.622
9.383
9.404
20,791,210
-0.32(-3.25%)
Jun 22, 2012
9.643
9.762
9.615
9.720
11,563,401
+0.18(+1.88%)
Jun 21, 2012
9.833
9.868
9.509
9.541
18,264,046
-0.39(-3.93%)
Jun 20, 2012
9.889
9.980
9.840
9.931
7,960,175
+0.01(+0.14%)
Jun 19, 2012
9.804
9.952
9.755
9.917
18,501,622
+0.11(+1.07%)
Jun 18, 2012
9.629
9.819
9.551
9.811
17,104,270
+0.20(+2.12%)
Jun 15, 2012
9.453
9.622
9.446
9.608
9,412,487
+0.14(+1.48%)
Jun 14, 2012
9.467
9.544
9.348
9.467
17,629,814
-0.06(-0.59%)
Jun 13, 2012
9.629
9.629
9.495
9.523
16,590,483
-0.11(-1.09%)
Jun 12, 2012
9.453
9.664
9.425
9.629
25,223,730
+0.20(+2.16%)
Jun 11, 2012
9.685
9.762
9.397
9.425
14,819,193
-0.04(-0.37%)
Jun 08, 2012
9.341
9.551
9.291
9.460
13,238,530
-0.06(-0.59%)
Jun 07, 2012
9.587
9.636
9.481
9.516
16,680,632
+0.03(+0.30%)
Jun 06, 2012
9.277
9.502
9.228
9.488
18,459,500
+0.20(+2.20%)
Jun 05, 2012
9.179
9.327
9.158
9.284
18,347,788
+0.13(+1.46%)
Jun 04, 2012
9.186
9.263
9.045
9.151
19,256,534
-0.03(-0.31%)
Jun 01, 2012
9.418
9.439
9.165
9.179
28,524,576
-0.47(-4.88%)
May 31, 2012
9.833
9.864
9.601
9.650
33,860,764
-0.14(-1.44%)
May 30, 2012
9.811
9.833
9.706
9.790
14,757,190
-0.15(-1.55%)
May 29, 2012
10.02
10.08
9.875
9.945
19,591,996
+0.12(+1.22%)
May 25, 2012
9.790
9.910
9.769
9.826
9,187,871
+0.01(+0.14%)
May 24, 2012
9.945
9.987
9.769
9.811
15,360,439
-0.08(-0.85%)
May 23, 2012
9.854
9.924
9.738
9.896
18,094,398
-0.22(-2.22%)
May 22, 2012
10.11
10.21
10.06
10.12
19,504,520
-0.01(-0.14%)
May 21, 2012
10.11
10.18
10.08
10.13
25,974,336
+0.10(+0.98%)
May 18, 2012
10.29
10.42
10.04
10.04
18,031,554
-0.30(-2.86%)
May 17, 2012
10.42
10.49
10.31
10.33
16,044,085
-0.15(-1.47%)
May 16, 2012
10.47
10.55
10.34
10.49
20,398,180
+0.09(+0.88%)
May 15, 2012
10.65
10.66
10.36
10.39
23,513,662
-0.20(-1.92%)
May 14, 2012
10.64
10.73
10.60
10.60
11,549,089
-0.22(-2.01%)
May 11, 2012
10.68
10.91
10.68
10.82
11,240,909
+0.00(+0.00%)
May 10, 2012
10.78
10.86
10.65
10.82
10,216,785
+0.18(+1.72%)
May 09, 2012
10.57
10.75
10.53
10.63
15,855,350
-0.02(-0.20%)
May 08, 2012
10.70
10.77
10.46
10.65
19,601,344
-0.18(-1.69%)
May 07, 2012
10.76
10.89
10.71
10.84
11,706,544
-0.01(-0.13%)
May 04, 2012
11.03
11.05
10.85
10.85
13,753,499
-0.18(-1.66%)
May 03, 2012
11.27
11.32
11.01
11.03
13,499,969
-0.28(-2.48%)
May 02, 2012
11.01
11.34
10.93
11.32
19,174,322
+0.40(+3.67%)
May 01, 2012
10.97
11.07
10.91
10.91
13,254,896
-0.04(-0.32%)
Apr 30, 2012
11.29
11.29
10.95
10.95
21,145,962
-0.40(-3.53%)
Apr 27, 2012
11.08
11.35
11.00
11.35
20,923,316
+0.23(+2.09%)
Apr 26, 2012
10.72
11.20
10.65
11.12
27,555,886
+0.64(+6.10%)
Apr 25, 2012
10.57
10.57
10.44
10.48
14,338,324
+0.04(+0.34%)
Apr 24, 2012
10.51
10.58
10.39
10.44
13,822,501
-0.02(-0.20%)
Apr 23, 2012
10.47
10.49
10.36
10.47
10,082,948
-0.15(-1.46%)
Apr 20, 2012
10.79
10.80
10.58
10.62
9,578,629
-0.10(-0.92%)
Apr 19, 2012
10.74
10.86
10.64
10.72
10,379,247
-0.02(-0.20%)
Apr 18, 2012
10.66
10.80
10.53
10.74
8,577,136
+0.05(+0.46%)
Apr 17, 2012
10.65
10.72
10.55
10.69
15,769,942
+0.08(+0.73%)
Apr 16, 2012
10.73
10.77
10.57
10.61
9,027,233
+0.00(+0.00%)
Apr 13, 2012
10.58
10.70
10.51
10.61
13,405,003
+0.13(+1.21%)
Apr 12, 2012
10.43
10.54
10.43
10.49
10,165,613
+0.09(+0.88%)
Apr 11, 2012
10.38
10.47
10.38
10.39
8,653,186
+0.12(+1.16%)
Apr 10, 2012
10.44
10.54
10.26
10.28
16,380,427
-0.17(-1.62%)
Apr 09, 2012
10.54
10.61
10.43
10.44
11,316,564
-0.27(-2.49%)
Apr 05, 2012
10.56
10.76
10.54
10.71
11,830,321
+0.17(+1.60%)
Apr 04, 2012
10.61
10.64
10.43
10.54
8,618,398
-0.15(-1.45%)
Apr 03, 2012
10.83
10.89
10.66
10.70
11,561,277
-0.13(-1.17%)
Apr 02, 2012
10.73
10.91
10.63
10.82
11,044,907
+0.08(+0.78%)
Mar 30, 2012
10.68
10.83
10.64
10.74
10,888,826
+0.14(+1.33%)
Mar 29, 2012
10.56
10.61
10.51
10.60
10,047,627
-0.07(-0.66%)
Mar 28, 2012
10.74
10.82
10.63
10.67
15,421,890
-0.13(-1.24%)
Mar 27, 2012
10.84
10.90
10.78
10.80
8,340,016
-0.01(-0.06%)
Mar 26, 2012
10.54
10.82
10.53
10.81
13,785,449
+0.27(+2.60%)
Mar 23, 2012
10.66
10.66
10.51
10.54
9,461,785
-0.03(-0.27%)
Mar 22, 2012
10.57
10.66
10.53
10.56
8,732,635
-0.13(-1.18%)
Mar 21, 2012
10.76
10.84
10.64
10.69
10,155,633
+0.19(+1.81%)
Mar 20, 2012
10.59
10.60
10.43
10.50
7,544,373
-0.15(-1.45%)
Mar 19, 2012
10.54
10.73
10.44
10.65
10,120,309
+0.26(+2.50%)
Mar 16, 2012
10.47
10.49
10.37
10.39
7,471,229
-0.11(-1.00%)
Mar 15, 2012
10.49
10.56
10.40
10.50
10,029,695
+0.09(+0.88%)
Mar 14, 2012
10.49
10.62
10.40
10.41
9,451,610
-0.04(-0.40%)
Mar 13, 2012
10.26
10.45
10.23
10.45
9,802,716
+0.33(+3.26%)
Mar 12, 2012
10.26
10.26
10.08
10.12
10,562,109
-0.14(-1.37%)
Mar 09, 2012
10.30
10.31
10.20
10.26
7,948,607
-0.01(-0.07%)
Mar 08, 2012
10.19
10.28
10.16
10.27
7,662,783
+0.15(+1.46%)
Mar 07, 2012
10.03
10.16
9.987
10.12
12,966,190
+0.17(+1.69%)
Mar 06, 2012
10.00
10.08
9.910
9.952
10,651,759
-0.12(-1.19%)
Mar 05, 2012
10.14
10.20
10.00
10.07
9,535,968
-0.18(-1.78%)
Mar 02, 2012
10.22
10.29
10.18
10.25
8,741,496
-0.04(-0.34%)
Mar 01, 2012
10.30
10.32
10.14
10.29
8,791,581
+0.08(+0.83%)
Feb 29, 2012
10.36
10.40
10.18
10.21
14,839,188
-0.12(-1.16%)
Feb 28, 2012
10.16
10.32
10.16
10.32
10,687,836
+0.21(+2.08%)
Feb 27, 2012
10.04
10.16
9.966
10.11
7,561,821
+0.01(+0.14%)
Feb 24, 2012
9.980
10.12
9.980
10.10
10,461,242
+0.16(+1.63%)
Feb 23, 2012
10.07
10.07
9.910
9.938
13,241,242
-0.24(-2.35%)
Feb 22, 2012
10.13
10.19
10.05
10.18
10,407,179
+0.07(+0.69%)
Feb 21, 2012
10.25
10.31
10.07
10.11
13,609,192
-0.17(-1.64%)
Feb 17, 2012
10.28
10.38
10.23
10.28
11,225,375
+0.06(+0.62%)
Feb 16, 2012
10.06
10.25
10.05
10.21
11,044,005
+0.15(+1.47%)
Feb 15, 2012
10.05
10.16
10.02
10.06
17,044,476
+0.10(+0.99%)
Feb 14, 2012
9.875
9.980
9.868
9.966
15,630,781
+0.05(+0.50%)
Feb 13, 2012
9.903
9.952
9.833
9.917
18,924,488
+0.19(+1.95%)
Feb 10, 2012
9.896
9.903
9.692
9.727
12,756,604
-0.31(-3.08%)
Feb 09, 2012
9.980
10.06
9.889
10.04
12,949,149
+0.06(+0.63%)
Feb 08, 2012
9.868
10.02
9.854
9.973
9,859,818
+0.10(+1.00%)
Feb 07, 2012
9.797
9.934
9.755
9.875
8,956,062
+0.04(+0.43%)
Feb 06, 2012
9.847
9.868
9.769
9.833
12,905,577
-0.04(-0.43%)
Feb 03, 2012
9.706
9.878
9.699
9.875
15,899,254
+0.10(+1.01%)
Feb 02, 2012
9.973
9.994
9.769
9.776
16,192,898
-0.20(-1.97%)
Feb 01, 2012
9.910
10.03
9.906
9.973
13,253,821
+0.08(+0.78%)
Jan 31, 2012
9.924
9.973
9.833
9.896
10,108,970
+0.07(+0.72%)
Jan 30, 2012
9.889
9.889
9.731
9.826
14,002,548
-0.09(-0.92%)
Jan 27, 2012
10.00
9.973
9.833
9.917
15,706,062
-0.08(-0.84%)
Jan 26, 2012
9.994
10.14
9.963
10.00
19,525,354
+0.05(+0.49%)
Jan 25, 2012
9.854
9.959
9.769
9.952
13,226,722
+0.16(+1.65%)
Jan 24, 2012
9.762
9.868
9.734
9.790
12,754,875
-0.06(-0.57%)
Jan 23, 2012
9.854
9.945
9.755
9.847
14,225,826
+0.03(+0.29%)
Jan 20, 2012
9.980
10.02
9.804
9.819
20,488,150
-0.20(-2.03%)
Jan 19, 2012
9.755
10.03
9.748
10.02
20,225,540
+0.30(+3.11%)
Jan 18, 2012
9.573
9.797
9.573
9.720
19,925,414
+0.26(+2.75%)
Jan 17, 2012
9.636
9.657
9.432
9.460
19,242,530
-0.20(-2.11%)
Jan 13, 2012
9.671
9.699
9.551
9.664
13,608,566
-0.06(-0.58%)
Jan 12, 2012
9.629
9.826
9.629
9.720
18,092,766
+0.12(+1.24%)
Jan 11, 2012
9.565
9.629
9.544
9.601
16,344,587
-0.08(-0.80%)
Jan 10, 2012
9.509
9.713
9.460
9.678
22,055,538
+0.27(+2.91%)
Jan 09, 2012
9.242
9.411
9.228
9.404
10,732,452
+0.16(+1.75%)
Jan 06, 2012
9.327
9.327
9.200
9.242
11,063,594
-0.08(-0.83%)
Jan 05, 2012
9.270
9.334
9.235
9.319
14,663,712
+0.08(+0.91%)
Jan 04, 2012
9.242
9.284
9.165
9.235
10,509,770
+0.16(+1.78%)
Dec 30, 2011
9.165
9.186
9.052
9.074
5,951,863
-0.08(-0.84%)
Dec 29, 2011
9.116
9.172
9.060
9.151
5,683,761
+0.07(+0.77%)
Dec 28, 2011
9.109
9.193
9.066
9.081
8,687,150
-0.07(-0.77%)
Dec 27, 2011
9.074
9.246
9.045
9.151
6,367,319
+0.07(+0.77%)
Dec 23, 2011
9.059
9.109
8.968
9.081
5,277,765
+0.15(+1.65%)
Dec 21, 2011
9.045
9.102
8.799
8.933
23,733,990
+0.04(+0.39%)
Dec 20, 2011
8.877
8.996
8.828
8.898
26,349,740
+0.24(+2.76%)
Dec 19, 2011
8.905
8.961
8.652
8.659
14,780,180
-0.31(-3.45%)
Dec 16, 2011
8.792
8.996
8.736
8.968
19,248,068
+0.18(+2.08%)
Dec 15, 2011
8.919
8.919
8.736
8.785
11,666,298
-0.04(-0.40%)
Dec 14, 2011
8.891
8.996
8.813
8.820
13,941,534
-0.12(-1.34%)
Dec 13, 2011
9.095
9.158
8.856
8.940
17,860,740
-0.15(-1.62%)
Dec 12, 2011
9.052
9.095
8.940
9.088
13,966,798
-0.11(-1.15%)
Dec 09, 2011
9.017
9.270
8.940
9.193
19,598,710
+0.10(+1.08%)
Dec 08, 2011
9.172
9.284
9.074
9.095
12,821,773
-0.20(-2.12%)
Dec 07, 2011
9.052
9.334
9.038
9.291
16,640,057
+0.20(+2.16%)
Dec 06, 2011
9.172
9.228
9.081
9.095
19,290,686
-0.20(-2.12%)
Dec 05, 2011
9.327
9.348
9.221
9.291
22,528,324
+0.07(+0.76%)
Dec 02, 2011
9.305
9.390
9.200
9.221
12,366,404
-0.06(-0.68%)
Dec 01, 2011
9.102
9.327
9.095
9.284
15,916,409
+0.20(+2.24%)
Nov 30, 2011
8.975
9.109
8.912
9.081
26,913,336
+0.37(+4.19%)
Nov 29, 2011
8.806
8.820
8.708
8.715
13,323,627
-0.11(-1.20%)
Nov 28, 2011
8.687
8.842
8.687
8.820
16,427,510
+0.34(+3.98%)
Nov 25, 2011
8.455
8.575
8.434
8.483
7,832,619
-0.09(-1.07%)
Nov 23, 2011
8.680
8.722
8.532
8.575
16,931,290
-0.25(-2.87%)
Nov 22, 2011
8.828
8.884
8.771
8.828
22,917,626
+0.00(+0.00%)
Nov 21, 2011
8.785
8.870
8.690
8.828
21,416,168
-0.07(-0.79%)
Nov 18, 2011
8.940
8.940
8.768
8.898
16,170,163
-0.04(-0.39%)
Nov 17, 2011
9.045
9.045
8.863
8.933
18,707,508
-0.02(-0.24%)
Nov 16, 2011
9.102
9.151
8.947
8.954
18,065,964
-0.24(-2.60%)
Nov 15, 2011
9.102
9.193
9.038
9.193
14,497,407
+0.07(+0.77%)
Nov 14, 2011
9.130
9.200
9.088
9.123
12,872,032
+0.02(+0.23%)
Nov 11, 2011
8.926
9.151
8.919
9.102
17,720,430
+0.20(+2.21%)
Nov 10, 2011
8.842
8.961
8.806
8.905
22,241,298
+0.13(+1.52%)
Nov 09, 2011
8.820
8.898
8.729
8.771
15,919,592
-0.32(-3.48%)
Nov 08, 2011
9.102
9.123
8.947
9.088
10,735,352
-0.05(-0.54%)
Nov 07, 2011
9.088
9.144
8.996
9.137
10,851,811
+0.01(+0.15%)
Nov 04, 2011
9.031
9.179
9.024
9.123
14,172,986
+0.06(+0.62%)
Nov 03, 2011
9.052
9.088
8.877
9.066
17,125,608
+0.13(+1.42%)
Nov 02, 2011
8.849
8.947
8.792
8.940
16,174,488
+0.19(+2.17%)
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
.