Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.980 5.140 4.970 5.040 3,238,370 +0.03(+0.60%)
Mar 30, 2010 5.000 5.060 4.960 5.010 2,750,140 +0.01(+0.20%)
Mar 29, 2010 5.000 5.090 4.950 5.000 2,527,861 +0.07(+1.42%)
Mar 26, 2010 5.030 5.060 4.920 4.930 4,119,981 -0.08(-1.60%)
Mar 25, 2010 5.120 5.150 5.010 5.010 3,476,817 -0.03(-0.60%)
Mar 24, 2010 5.240 5.240 5.040 5.040 5,692,038 -0.22(-4.18%)
Mar 23, 2010 5.190 5.270 5.150 5.260 3,605,474 +0.09(+1.74%)
Mar 22, 2010 5.070 5.200 5.050 5.170 3,868,836 +0.06(+1.17%)
Mar 19, 2010 5.130 5.130 5.010 5.110 8,193,296 -0.03(-0.58%)
Mar 18, 2010 5.230 5.250 5.100 5.140 2,974,199 -0.09(-1.72%)
Mar 17, 2010 5.180 5.250 5.110 5.230 4,534,362 +0.08(+1.55%)
Mar 16, 2010 5.010 5.220 5.010 5.150 5,798,392 +0.13(+2.59%)
Mar 15, 2010 5.030 5.180 5.000 5.020 4,022,037 -0.12(-2.33%)
Mar 12, 2010 5.170 5.180 5.050 5.140 3,465,857 +0.00(+0.00%)
Mar 11, 2010 5.160 5.200 5.000 5.140 6,062,084 -0.06(-1.15%)
Mar 10, 2010 5.070 5.210 5.020 5.200 7,490,874 +0.14(+2.77%)
Mar 09, 2010 5.090 5.101 5.000 5.060 8,101,041 -0.04(-0.78%)
Mar 08, 2010 5.090 5.150 5.030 5.100 3,223,065 +0.03(+0.59%)
Mar 05, 2010 5.050 5.120 4.980 5.070 4,935,244 +0.03(+0.60%)
Mar 04, 2010 5.020 5.070 4.960 5.040 4,941,013 +0.06(+1.20%)
Mar 03, 2010 5.030 5.130 4.970 4.980 8,555,160 -0.04(-0.80%)
Mar 02, 2010 4.940 5.080 4.910 5.020 12,042,818 +0.35(+7.49%)
Mar 01, 2010 4.530 4.720 4.530 4.670 5,634,061 +0.16(+3.55%)
Feb 26, 2010 4.680 4.710 4.480 4.510 7,363,622 -0.15(-3.22%)
Feb 25, 2010 4.710 4.720 4.540 4.660 6,285,393 -0.09(-1.89%)
Feb 24, 2010 4.750 4.850 4.720 4.750 6,453,385 +0.02(+0.42%)
Feb 23, 2010 4.840 4.870 4.710 4.730 2,168,804 -0.14(-2.87%)
Feb 22, 2010 4.870 4.950 4.770 4.870 4,588,246 -0.05(-1.02%)
Feb 19, 2010 4.900 5.030 4.870 4.920 4,216,084 +0.01(+0.20%)
Feb 18, 2010 4.730 4.920 4.720 4.910 4,955,561 +0.09(+1.87%)
Feb 17, 2010 4.750 4.830 4.680 4.820 3,241,944 +0.05(+1.05%)
Feb 16, 2010 4.680 4.785 4.650 4.770 2,511,567 +0.10(+2.14%)
Feb 12, 2010 4.670 4.670 4.670 0 -0.03(-0.64%)
Feb 11, 2010 4.630 4.720 4.530 4.700 5,090,482 +0.05(+1.08%)
Feb 10, 2010 4.380 4.650 4.310 4.650 12,104,279 +0.32(+7.39%)
Feb 09, 2010 4.900 4.900 4.290 4.330 18,360,850 -0.47(-9.79%)
Feb 08, 2010 4.790 4.910 4.700 4.800 4,784,308 -0.01(-0.21%)
Feb 05, 2010 4.660 4.820 4.560 4.810 7,534,127 +0.11(+2.34%)
Feb 04, 2010 4.900 4.960 4.630 4.700 8,646,264 -0.27(-5.43%)
Feb 03, 2010 4.920 5.070 4.850 4.970 6,158,550 +0.11(+2.26%)
Feb 02, 2010 4.830 4.940 4.780 4.860 4,666,997 +0.05(+1.04%)
Feb 01, 2010 4.610 4.830 4.610 4.810 4,320,005 +0.17(+3.66%)
Jan 29, 2010 4.770 4.930 4.600 4.640 7,721,232 -0.12(-2.52%)
Jan 28, 2010 5.060 5.060 4.700 4.760 9,403,895 -0.31(-6.11%)
Jan 27, 2010 5.010 5.180 4.950 5.070 3,747,070 +0.03(+0.60%)
Jan 26, 2010 5.060 5.140 4.990 5.040 3,344,691 -0.02(-0.40%)
Jan 25, 2010 5.030 5.130 4.960 5.060 5,541,552 +0.08(+1.61%)
Jan 22, 2010 5.290 5.300 4.970 4.980 7,964,056 -0.31(-5.86%)
Jan 21, 2010 5.270 5.400 5.240 5.290 8,778,029 +0.03(+0.57%)
Jan 20, 2010 5.120 5.280 5.050 5.260 6,789,147 +0.12(+2.33%)
Jan 19, 2010 5.040 5.190 5.010 5.140 5,840,540 +0.09(+1.78%)
Jan 15, 2010 5.050 5.050 5.050 0 -0.08(-1.56%)
Jan 14, 2010 5.100 5.150 4.950 5.130 8,889,715 -0.01(-0.19%)
Jan 13, 2010 4.960 5.160 4.900 5.140 6,161,404 +0.20(+4.05%)
Jan 12, 2010 5.030 5.070 4.860 4.940 6,386,797 -0.11(-2.18%)
Jan 11, 2010 5.320 5.340 5.020 5.050 7,319,701 -0.23(-4.36%)
Jan 08, 2010 5.170 5.330 5.160 5.280 8,517,969 +0.09(+1.73%)
Jan 07, 2010 5.110 5.240 5.070 5.190 8,007,663 +0.06(+1.17%)
Jan 06, 2010 4.970 5.220 4.890 5.130 13,485,070 +0.16(+3.22%)
Jan 05, 2010 4.870 5.090 4.815 4.970 9,378,489 +0.13(+2.69%)
Jan 04, 2010 4.690 4.920 4.690 4.840 7,029,592 +0.23(+4.99%)
Dec 31, 2009 4.610 4.610 4.610 0 -0.01(-0.22%)
Dec 30, 2009 4.600 4.630 4.560 4.620 1,836,379 -0.01(-0.22%)
Dec 29, 2009 4.690 4.700 4.590 4.630 2,650,781 -0.05(-1.07%)
Dec 28, 2009 4.760 4.800 4.620 4.680 2,260,693 -0.08(-1.68%)
Dec 24, 2009 4.690 4.780 4.680 4.760 1,309,690 +0.09(+1.93%)
Dec 23, 2009 4.660 4.720 4.530 4.670 4,301,140 +0.01(+0.21%)
Dec 22, 2009 4.490 4.670 4.460 4.660 5,644,878 +0.18(+4.02%)
Dec 21, 2009 4.330 4.500 4.320 4.480 4,529,325 +0.12(+2.75%)
Dec 18, 2009 4.280 4.380 4.180 4.360 6,920,536 +0.09(+2.11%)
Dec 17, 2009 4.310 4.420 4.240 4.270 4,513,462 -0.07(-1.61%)
Dec 16, 2009 4.220 4.350 4.210 4.340 3,538,772 +0.11(+2.60%)
Dec 15, 2009 4.170 4.250 4.140 4.230 5,722,074 +0.03(+0.71%)
Dec 14, 2009 4.240 4.250 4.140 4.200 2,717,112 -0.01(-0.24%)
Dec 11, 2009 4.140 4.210 4.120 4.210 3,425,891 +0.10(+2.43%)
Dec 10, 2009 4.200 4.220 4.110 4.110 3,867,467 -0.06(-1.44%)
Dec 09, 2009 4.160 4.190 4.070 4.170 3,501,648 -0.01(-0.24%)
Dec 08, 2009 4.170 4.250 4.100 4.180 4,911,355 -0.03(-0.71%)
Dec 07, 2009 4.130 4.210 4.110 4.210 3,110,291 +0.06(+1.45%)
Dec 04, 2009 4.180 4.220 4.120 4.150 2,438,084 +0.03(+0.73%)
Dec 03, 2009 4.200 4.240 4.120 4.120 2,961,890 +0.00(+0.00%)
Dec 02, 2009 4.050 4.150 4.030 4.120 2,429,736 +0.09(+2.23%)
Dec 01, 2009 3.960 4.120 3.950 4.030 4,632,950 +0.06(+1.51%)
Nov 30, 2009 4.010 4.050 3.840 3.970 3,045,995 +0.03(+0.76%)
Nov 27, 2009 3.920 4.030 3.820 3.940 1,085,614 -0.05(-1.25%)
Nov 25, 2009 4.010 4.060 3.980 3.990 1,919,608 +0.00(+0.00%)
Nov 24, 2009 4.020 4.090 3.960 3.990 3,313,919 -0.03(-0.75%)
Nov 23, 2009 4.040 4.100 3.970 4.020 3,468,952 +0.04(+1.01%)
Nov 20, 2009 3.990 4.020 3.950 3.980 2,294,802 -0.03(-0.75%)
Nov 19, 2009 4.110 4.190 3.950 4.010 2,482,740 -0.14(-3.37%)
Nov 18, 2009 4.190 4.200 4.100 4.150 2,884,417 -0.05(-1.19%)
Nov 17, 2009 4.100 4.220 4.070 4.200 2,964,069 +0.07(+1.69%)
Nov 16, 2009 4.080 4.140 4.050 4.130 4,577,390 +0.07(+1.72%)
Nov 13, 2009 3.990 4.060 3.960 4.060 1,272,040 +0.06(+1.50%)
Nov 12, 2009 4.010 4.080 3.990 4.000 1,556,298 +0.00(+0.00%)
Nov 11, 2009 3.980 4.050 3.920 4.000 3,916,028 +0.06(+1.52%)
Nov 10, 2009 3.930 3.990 3.865 3.940 3,158,481 -0.03(-0.76%)
Nov 09, 2009 3.960 4.000 3.908 3.970 3,452,500 +0.07(+1.71%)
Nov 06, 2009 3.770 4.050 3.730 3.903 8,352,165 -0.01(-0.17%)
Nov 05, 2009 3.820 3.950 3.780 3.910 6,943,724 +0.12(+3.17%)
Nov 04, 2009 3.730 3.880 3.680 3.790 4,821,173 +0.09(+2.43%)
Nov 03, 2009 3.660 3.720 3.600 3.700 4,383,819 +0.02(+0.54%)
Nov 02, 2009 3.690 3.840 3.630 3.680 3,197,119 -0.04(-1.08%)
Oct 30, 2009 3.860 3.900 3.710 3.720 3,131,249 -0.16(-4.12%)
Oct 29, 2009 3.860 3.950 3.840 3.880 3,703,015 +0.04(+1.04%)
Oct 28, 2009 3.960 3.990 3.830 3.840 2,757,254 -0.14(-3.52%)
Oct 27, 2009 4.090 4.140 3.970 3.980 2,580,536 -0.11(-2.69%)
Oct 26, 2009 4.060 4.140 3.990 4.090 3,223,546 +0.04(+0.99%)
Oct 23, 2009 4.060 4.300 4.030 4.050 3,689,509 -0.12(-2.88%)
Oct 22, 2009 4.120 4.210 4.050 4.170 1,913,782 +0.04(+0.97%)
Oct 21, 2009 4.240 4.325 4.130 4.130 2,205,263 -0.13(-3.05%)
Oct 20, 2009 4.250 4.380 4.230 4.260 3,754,019 -0.07(-1.62%)
Oct 19, 2009 4.110 4.360 4.070 4.330 8,759,600 +0.24(+5.87%)
Oct 16, 2009 4.250 4.270 4.090 4.090 3,594,477 -0.21(-4.88%)
Oct 15, 2009 4.300 4.330 4.210 4.300 2,611,049 -0.01(-0.23%)
Oct 14, 2009 4.400 4.400 4.260 4.310 3,104,762 +0.05(+1.17%)
Oct 13, 2009 4.290 4.370 4.240 4.260 2,624,047 -0.03(-0.70%)
Oct 12, 2009 4.290 4.300 4.120 4.290 5,339,993 +0.12(+2.88%)
Oct 09, 2009 4.040 4.190 4.020 4.170 2,463,698 +0.11(+2.71%)
Oct 08, 2009 4.100 4.130 4.010 4.060 5,054,549 -0.04(-0.98%)
Oct 07, 2009 4.040 4.120 4.040 4.100 2,646,381 +0.06(+1.49%)
Oct 06, 2009 4.080 4.150 4.040 4.040 3,241,758 -0.03(-0.74%)
Oct 05, 2009 4.060 4.140 4.030 4.070 2,545,331 +0.01(+0.25%)
Oct 02, 2009 4.090 4.090 4.000 4.060 5,891,452 +0.02(+0.50%)
Oct 01, 2009 4.180 4.180 4.030 4.040 5,888,753 -0.15(-3.58%)
Sep 30, 2009 4.210 4.260 4.120 4.190 3,336,519 -0.01(-0.24%)
Sep 29, 2009 4.260 4.290 4.150 4.200 3,655,316 -0.07(-1.64%)
Sep 28, 2009 4.270 4.350 4.210 4.270 4,163,616 +0.01(+0.23%)
Sep 25, 2009 4.020 4.290 4.000 4.260 9,299,529 +0.23(+5.71%)
Sep 24, 2009 4.160 4.160 4.000 4.030 6,099,635 -0.06(-1.47%)
Sep 23, 2009 4.180 4.200 4.080 4.090 5,044,267 -0.07(-1.68%)
Sep 22, 2009 4.050 4.190 4.010 4.160 6,635,322 +0.14(+3.48%)
Sep 21, 2009 4.030 4.090 3.970 4.020 3,198,546 -0.03(-0.74%)
Sep 18, 2009 4.090 4.150 4.040 4.050 6,329,464 -0.04(-0.98%)
Sep 17, 2009 4.240 4.290 4.020 4.090 9,210,299 -0.21(-4.88%)
Sep 16, 2009 4.480 4.480 4.270 4.300 3,245,599 -0.13(-2.93%)
Sep 15, 2009 4.330 4.440 4.330 4.430 2,278,417 +0.08(+1.84%)
Sep 14, 2009 4.300 4.365 4.190 4.350 4,421,615 +0.04(+0.93%)
Sep 11, 2009 4.360 4.490 4.250 4.310 3,986,638 -0.12(-2.71%)
Sep 10, 2009 4.410 4.470 4.350 4.430 3,688,793 +0.03(+0.68%)
Sep 09, 2009 4.380 4.440 4.300 4.400 3,550,229 +0.03(+0.69%)
Sep 08, 2009 4.400 4.420 4.310 4.370 4,587,649 -0.02(-0.46%)
Sep 04, 2009 4.390 4.390 4.280 4.390 2,778,049 +0.00(+0.00%)
Sep 03, 2009 4.190 4.390 4.180 4.390 4,160,404 +0.21(+5.02%)
Sep 02, 2009 4.120 4.250 4.070 4.180 4,539,807 +0.07(+1.70%)
Sep 01, 2009 4.080 4.240 3.990 4.110 5,285,703 -0.02(-0.48%)
Aug 31, 2009 4.150 4.180 4.080 4.130 3,209,310 -0.10(-2.36%)
Aug 28, 2009 4.160 4.290 4.100 4.230 4,331,597 +0.17(+4.19%)
Aug 27, 2009 3.950 4.070 3.910 4.060 3,511,583 +0.11(+2.78%)
Aug 26, 2009 3.920 4.040 3.920 3.950 3,091,502 -0.03(-0.75%)
Aug 25, 2009 3.960 4.050 3.930 3.980 4,944,223 +0.02(+0.51%)
Aug 24, 2009 4.050 4.100 3.940 3.960 1,905,717 -0.09(-2.22%)
Aug 21, 2009 3.920 4.070 3.920 4.050 2,915,469 +0.09(+2.27%)
Aug 20, 2009 3.840 3.960 3.840 3.960 2,978,503 +0.06(+1.54%)
Aug 19, 2009 3.900 3.920 3.840 3.900 3,663,021 -0.04(-1.02%)
Aug 18, 2009 3.870 3.950 3.850 3.940 3,732,236 +0.08(+2.07%)
Aug 17, 2009 3.920 3.940 3.845 3.860 2,098,794 -0.10(-2.53%)
Aug 14, 2009 3.970 4.070 3.890 3.960 2,934,156 -0.07(-1.74%)
Aug 13, 2009 3.940 4.040 3.860 4.030 4,519,303 +0.12(+3.07%)
Aug 12, 2009 3.890 3.970 3.870 3.910 2,692,451 +0.03(+0.77%)
Aug 11, 2009 3.920 3.980 3.850 3.880 2,540,483 -0.09(-2.27%)
Aug 10, 2009 3.940 4.010 3.920 3.970 3,641,237 +0.00(+0.00%)
Aug 07, 2009 3.980 4.000 3.900 3.970 3,042,218 +0.05(+1.28%)
Aug 06, 2009 3.990 4.005 3.890 3.920 3,078,209 -0.04(-1.01%)
Aug 05, 2009 3.980 4.020 3.960 3.960 3,779,919 -0.03(-0.75%)
Aug 04, 2009 4.100 4.100 3.870 3.990 11,608,555 -0.33(-7.64%)
Aug 03, 2009 4.250 4.340 4.190 4.320 7,265,593 +0.15(+3.60%)
Jul 31, 2009 4.170 4.200 4.110 4.170 3,068,183 +0.00(+0.00%)
Jul 30, 2009 4.250 4.330 4.150 4.170 2,410,124 -0.07(-1.65%)
Jul 29, 2009 4.060 4.250 4.060 4.240 2,469,300 +0.10(+2.42%)
Jul 28, 2009 4.070 4.150 4.040 4.140 2,065,540 +0.02(+0.49%)
Jul 27, 2009 4.160 4.190 4.020 4.120 2,021,463 -0.06(-1.44%)
Jul 24, 2009 4.060 4.180 4.000 4.180 2,073,753 +0.02(+0.48%)
Jul 23, 2009 4.130 4.220 4.100 4.160 3,698,557 +0.01(+0.24%)
Jul 22, 2009 4.010 4.170 4.010 4.150 3,171,882 +0.05(+1.22%)
Jul 21, 2009 4.020 4.100 3.950 4.100 2,640,995 +0.03(+0.74%)
Jul 20, 2009 4.170 4.170 4.010 4.070 2,594,577 -0.04(-0.97%)
Jul 17, 2009 4.060 4.110 4.020 4.110 1,867,687 +0.07(+1.73%)
Jul 16, 2009 4.080 4.080 3.900 4.040 3,482,748 -0.06(-1.46%)
Jul 15, 2009 4.000 4.120 3.980 4.100 5,382,221 +0.19(+4.86%)
Jul 14, 2009 3.900 3.980 3.810 3.910 3,352,804 -0.01(-0.26%)
Jul 13, 2009 3.810 3.930 3.710 3.920 3,437,922 +0.19(+5.09%)
Jul 10, 2009 3.660 3.750 3.630 3.730 3,702,133 +0.01(+0.27%)
Jul 09, 2009 3.650 3.720 3.600 3.720 3,933,284 +0.03(+0.81%)
Jul 08, 2009 3.730 3.750 3.550 3.690 4,223,033 +0.03(+0.82%)
Jul 07, 2009 3.730 3.850 3.640 3.660 5,649,863 -0.09(-2.40%)
Jul 06, 2009 3.760 3.810 3.550 3.750 5,134,059 -0.04(-1.06%)
Jul 02, 2009 3.720 3.820 3.680 3.790 4,501,173 +0.03(+0.80%)
Jul 01, 2009 3.770 3.800 3.710 3.760 3,295,535 +0.03(+0.80%)
Jun 30, 2009 3.760 3.790 3.620 3.730 3,723,662 -0.02(-0.53%)
Jun 29, 2009 3.770 3.810 3.700 3.750 2,402,105 -0.02(-0.53%)
Jun 26, 2009 3.590 3.770 3.560 3.770 11,966,435 +0.15(+4.14%)
Jun 25, 2009 3.560 3.650 3.500 3.620 2,173,559 +0.08(+2.26%)
Jun 24, 2009 3.450 3.580 3.450 3.540 4,726,799 +0.13(+3.81%)
Jun 23, 2009 3.650 3.650 3.400 3.410 9,176,265 -0.22(-6.06%)
Jun 22, 2009 3.730 3.770 3.470 3.630 9,737,443 -0.15(-3.97%)
Jun 19, 2009 3.810 3.850 3.740 3.780 6,207,444 -0.03(-0.79%)
Jun 18, 2009 3.895 3.950 3.750 3.810 4,683,851 -0.05(-1.30%)
Jun 17, 2009 3.790 3.920 3.720 3.860 6,465,810 +0.02(+0.52%)
Jun 16, 2009 3.960 4.043 3.780 3.840 4,093,145 -0.09(-2.29%)
Jun 15, 2009 4.000 4.000 3.780 3.930 3,111,014 -0.13(-3.20%)
Jun 12, 2009 4.140 4.200 3.940 4.060 3,608,008 -0.12(-2.87%)
Jun 11, 2009 4.220 4.310 4.100 4.180 2,946,026 -0.06(-1.42%)
Jun 10, 2009 4.300 4.300 4.060 4.240 5,320,210 -0.05(-1.17%)
Jun 09, 2009 4.040 4.360 4.010 4.290 8,572,833 +0.31(+7.79%)
Jun 08, 2009 3.860 4.010 3.810 3.980 2,549,683 +0.12(+3.11%)
Jun 05, 2009 3.990 4.070 3.830 3.860 4,217,291 -0.12(-3.02%)
Jun 04, 2009 3.880 3.980 3.850 3.980 2,603,224 +0.12(+3.11%)
Jun 03, 2009 3.960 3.910 3.720 3.860 4,716,126 -0.01(-0.26%)
Jun 02, 2009 3.960 3.960 3.770 3.870 5,674,125 -0.13(-3.25%)
Jun 01, 2009 3.910 4.070 3.880 4.000 3,763,420 +0.19(+4.99%)
May 29, 2009 3.910 3.970 3.750 3.810 4,533,451 -0.10(-2.56%)
May 28, 2009 3.750 3.920 3.670 3.910 3,604,112 +0.19(+5.11%)
May 27, 2009 3.770 3.890 3.710 3.720 2,573,277 -0.08(-2.11%)
May 26, 2009 3.680 3.870 3.590 3.800 3,523,443 +0.19(+5.26%)
May 22, 2009 3.670 3.740 3.580 3.610 2,366,159 -0.07(-1.90%)
May 21, 2009 3.770 3.830 3.640 3.680 5,069,443 -0.16(-4.17%)
May 20, 2009 3.830 4.050 3.810 3.840 4,965,936 +0.06(+1.59%)
May 19, 2009 3.800 3.920 3.630 3.780 6,039,151 +0.03(+0.80%)
May 18, 2009 3.600 3.810 3.600 3.750 6,315,286 +0.21(+5.93%)
May 17, 2009 3.660 3.780 3.490 3.540 2,248,201 -0.05(-1.39%)
May 15, 2009 3.660 3.780 3.460 3.590 9,810,239 -0.26(-6.75%)
May 14, 2009 3.320 3.900 3.320 3.850 14,794,043 +0.56(+17.02%)
May 13, 2009 3.390 3.430 3.250 3.290 5,677,764 -0.08(-2.37%)
May 12, 2009 3.530 3.530 3.330 3.370 4,695,391 -0.11(-3.16%)
May 11, 2009 3.500 3.670 3.460 3.480 6,541,955 -0.14(-3.87%)
May 08, 2009 3.660 3.740 3.500 3.620 4,152,520 -0.02(-0.55%)
May 07, 2009 3.770 3.780 3.570 3.640 7,141,652 -0.09(-2.41%)
May 06, 2009 3.700 3.780 3.510 3.730 21,552,821 -0.36(-8.80%)
May 05, 2009 4.060 4.200 3.890 4.090 8,614,531 +0.05(+1.24%)
May 04, 2009 3.860 4.090 3.790 4.040 10,031,757 +0.24(+6.32%)
May 01, 2009 3.780 3.890 3.720 3.800 3,536,609 -0.04(-1.04%)
Apr 30, 2009 3.850 4.030 3.830 3.840 5,934,886 -0.09(-2.29%)
Apr 29, 2009 3.970 4.010 3.890 3.930 2,806,385 +0.00(+0.00%)
Apr 28, 2009 3.690 4.040 3.650 3.930 12,123,303 +0.22(+5.93%)
Apr 27, 2009 3.710 3.850 3.650 3.710 3,650,057 -0.08(-2.11%)
Apr 24, 2009 3.850 3.860 3.690 3.790 3,955,256 -0.05(-1.30%)
Apr 23, 2009 3.740 3.900 3.620 3.840 8,250,404 +0.12(+3.23%)
Apr 22, 2009 3.530 3.800 3.480 3.720 5,786,571 +0.14(+3.91%)
Apr 21, 2009 3.570 3.660 3.480 3.580 3,888,716 +0.00(+0.00%)
Apr 20, 2009 3.690 3.700 3.510 3.580 3,035,304 -0.18(-4.79%)
Apr 17, 2009 3.940 3.940 3.690 3.760 4,707,794 -0.19(-4.81%)
Apr 16, 2009 3.710 3.980 3.610 3.950 7,799,417 +0.28(+7.63%)
Apr 15, 2009 3.690 3.770 3.550 3.670 3,611,988 -0.05(-1.34%)
Apr 14, 2009 3.620 3.800 3.590 3.720 4,752,309 +0.06(+1.64%)
Apr 13, 2009 3.680 3.710 3.570 3.660 2,528,599 -0.10(-2.66%)
Apr 09, 2009 3.720 3.760 3.650 3.760 3,549,948 +0.09(+2.45%)
Apr 08, 2009 3.660 3.700 3.530 3.670 3,280,419 +0.08(+2.23%)
Apr 07, 2009 3.700 3.700 3.580 3.590 2,372,247 -0.17(-4.52%)
Apr 06, 2009 3.760 3.780 3.660 3.760 3,939,425 -0.04(-1.05%)
Apr 03, 2009 3.830 3.830 3.640 3.800 3,174,249 -0.04(-1.04%)
Apr 02, 2009 3.860 3.940 3.790 3.840 5,732,648 +0.04(+1.05%)
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.