Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.543 4.614 4.543 4.605 6,006,057 +0.07(+1.57%)
Nov 27, 2009 4.487 4.555 4.446 4.534 3,383,475 -0.09(-1.88%)
Nov 25, 2009 4.593 4.640 4.593 4.621 3,834,423 +0.07(+1.49%)
Nov 24, 2009 4.557 4.590 4.529 4.553 8,144,697 -0.01(-0.19%)
Nov 23, 2009 4.543 4.602 4.538 4.562 3,166,295 +0.09(+2.02%)
Nov 20, 2009 4.484 4.498 4.425 4.472 2,800,317 -0.03(-0.77%)
Nov 19, 2009 4.548 4.548 4.461 4.506 2,601,648 -0.05(-1.11%)
Nov 18, 2009 4.524 4.574 4.524 4.557 3,465,199 +0.05(+1.20%)
Nov 17, 2009 4.475 4.513 4.456 4.503 2,136,868 -0.01(-0.23%)
Nov 16, 2009 4.501 4.513 4.437 4.513 3,493,636 +0.03(+0.58%)
Nov 13, 2009 4.484 4.501 4.447 4.487 2,744,912 +0.02(+0.39%)
Nov 12, 2009 4.539 4.539 4.460 4.470 2,449,961 -0.03(-0.62%)
Nov 11, 2009 4.517 4.532 4.474 4.498 3,168,965 +0.02(+0.35%)
Nov 10, 2009 4.399 4.499 4.399 4.482 4,042,010 +0.06(+1.30%)
Nov 09, 2009 4.336 4.439 4.336 4.425 4,128,597 +0.12(+2.79%)
Nov 06, 2009 4.310 4.317 4.249 4.305 5,604,513 -0.01(-0.24%)
Nov 05, 2009 4.234 4.315 4.227 4.315 3,496,133 +0.10(+2.27%)
Nov 04, 2009 4.286 4.296 4.213 4.220 5,054,550 -0.04(-0.94%)
Nov 03, 2009 4.122 4.260 4.121 4.260 6,197,412 +0.11(+2.68%)
Nov 02, 2009 4.174 4.194 4.096 4.148 5,141,597 -0.02(-0.46%)
Oct 30, 2009 4.185 4.225 4.133 4.168 6,883,164 -0.00(-0.08%)
Oct 29, 2009 4.136 4.180 4.121 4.171 4,023,218 +0.06(+1.44%)
Oct 28, 2009 4.148 4.168 4.103 4.112 4,190,654 -0.07(-1.66%)
Oct 27, 2009 4.168 4.195 4.115 4.181 3,776,123 +0.05(+1.13%)
Oct 26, 2009 4.209 4.232 4.110 4.135 6,649,160 -0.07(-1.73%)
Oct 23, 2009 4.195 4.209 4.181 4.207 3,075,641 -0.03(-0.66%)
Oct 22, 2009 4.228 4.254 4.185 4.235 5,913,187 -0.01(-0.33%)
Oct 21, 2009 4.296 4.310 4.241 4.249 2,762,548 -0.04(-0.85%)
Oct 20, 2009 4.300 4.317 4.274 4.286 4,442,053 -0.05(-1.08%)
Oct 19, 2009 4.289 4.362 4.267 4.333 3,703,651 +0.07(+1.63%)
Oct 16, 2009 4.256 4.284 4.218 4.263 2,218,396 -0.02(-0.41%)
Oct 15, 2009 4.286 4.291 4.225 4.280 4,069,681 -0.01(-0.32%)
Oct 14, 2009 4.381 4.390 4.263 4.294 3,940,596 -0.04(-0.96%)
Oct 13, 2009 4.360 4.381 4.326 4.336 8,273,541 +0.03(+0.65%)
Oct 12, 2009 4.372 4.376 4.308 4.308 1,060,620 -0.02(-0.48%)
Oct 09, 2009 4.367 4.381 4.320 4.329 3,507,031 -0.02(-0.40%)
Oct 08, 2009 4.345 4.378 4.315 4.347 2,468,322 +0.02(+0.44%)
Oct 07, 2009 4.322 4.333 4.298 4.327 2,166,806 +0.01(+0.12%)
Oct 06, 2009 4.327 4.371 4.307 4.322 2,331,118 +0.06(+1.47%)
Oct 05, 2009 4.204 4.279 4.190 4.260 2,645,879 +0.08(+1.87%)
Oct 02, 2009 4.171 4.195 4.145 4.181 2,648,526 -0.01(-0.12%)
Oct 01, 2009 4.277 4.286 4.176 4.187 3,890,760 -0.10(-2.35%)
Sep 30, 2009 4.274 4.298 4.220 4.287 3,861,904 +0.06(+1.52%)
Sep 29, 2009 4.169 4.241 4.157 4.223 2,601,654 +0.05(+1.12%)
Sep 28, 2009 4.155 4.197 4.141 4.176 4,855,266 +0.02(+0.46%)
Sep 25, 2009 4.192 4.199 4.147 4.157 3,546,993 -0.02(-0.49%)
Sep 24, 2009 4.270 4.286 4.176 4.177 4,011,364 -0.08(-1.77%)
Sep 23, 2009 4.324 4.331 4.253 4.253 2,387,749 -0.05(-1.25%)
Sep 22, 2009 4.263 4.345 4.263 4.307 2,067,158 +0.06(+1.31%)
Sep 21, 2009 4.310 4.310 4.237 4.251 4,200,850 -0.10(-2.20%)
Sep 18, 2009 4.367 4.378 4.319 4.347 3,954,377 -0.03(-0.60%)
Sep 17, 2009 4.362 4.392 4.345 4.373 4,164,180 +0.05(+1.25%)
Sep 16, 2009 4.324 4.369 4.280 4.319 3,089,410 +0.01(+0.32%)
Sep 15, 2009 4.317 4.317 4.249 4.305 2,653,187 +0.00(+0.08%)
Sep 14, 2009 4.280 4.310 4.261 4.301 1,642,891 -0.02(-0.48%)
Sep 11, 2009 4.367 4.369 4.298 4.322 3,411,140 -0.08(-1.82%)
Sep 10, 2009 4.360 4.402 4.345 4.402 3,422,792 +0.05(+1.24%)
Sep 09, 2009 4.404 4.404 4.336 4.348 2,579,915 -0.04(-0.83%)
Sep 08, 2009 4.378 4.423 4.362 4.385 3,569,347 +0.06(+1.28%)
Sep 04, 2009 4.270 4.329 4.247 4.329 2,128,133 +0.10(+2.34%)
Sep 03, 2009 4.230 4.265 4.211 4.230 2,800,052 +0.03(+0.66%)
Sep 02, 2009 4.181 4.237 4.180 4.202 3,382,612 -0.03(-0.70%)
Sep 01, 2009 4.265 4.289 4.213 4.232 5,489,364 -0.04(-0.90%)
Aug 31, 2009 4.234 4.284 4.185 4.270 3,679,197 -0.01(-0.32%)
Aug 28, 2009 4.270 4.284 4.227 4.284 3,238,779 +0.07(+1.57%)
Aug 27, 2009 4.221 4.232 4.159 4.218 3,338,479 -0.00(-0.04%)
Aug 26, 2009 4.270 4.279 4.202 4.220 4,192,104 -0.08(-1.86%)
Aug 25, 2009 4.310 4.336 4.270 4.300 3,655,099 -0.00(-0.08%)
Aug 24, 2009 4.270 4.303 4.249 4.303 3,523,689 +0.06(+1.43%)
Aug 21, 2009 4.216 4.254 4.209 4.242 3,773,591 +0.05(+1.29%)
Aug 20, 2009 4.152 4.195 4.147 4.188 1,674,619 +0.02(+0.50%)
Aug 19, 2009 4.070 4.181 4.044 4.168 2,783,527 +0.04(+0.93%)
Aug 18, 2009 4.107 4.141 4.065 4.129 6,149,758 +0.07(+1.63%)
Aug 17, 2009 4.081 4.108 4.053 4.063 6,325,077 -0.10(-2.34%)
Aug 14, 2009 4.221 4.263 4.133 4.161 3,022,900 -0.03(-0.66%)
Aug 13, 2009 4.119 4.192 4.100 4.188 4,161,728 +0.11(+2.64%)
Aug 12, 2009 3.962 4.093 3.962 4.081 2,925,375 +0.12(+2.94%)
Aug 11, 2009 4.041 4.044 3.955 3.964 2,701,204 -0.10(-2.52%)
Aug 10, 2009 4.093 4.129 4.028 4.067 2,676,537 -0.02(-0.59%)
Aug 07, 2009 4.027 4.121 4.009 4.091 5,225,364 +0.06(+1.60%)
Aug 06, 2009 4.161 4.161 4.009 4.027 4,810,217 +0.01(+0.35%)
Aug 05, 2009 3.994 4.018 3.947 4.013 3,732,295 +0.03(+0.83%)
Aug 04, 2009 4.051 4.056 3.966 3.980 7,783,811 -0.07(-1.72%)
Aug 03, 2009 4.041 4.088 4.025 4.049 6,136,598 +0.05(+1.13%)
Jul 31, 2009 3.997 4.022 3.964 4.004 3,363,158 +0.03(+0.66%)
Jul 30, 2009 3.968 4.006 3.935 3.978 2,608,772 +0.06(+1.55%)
Jul 29, 2009 3.914 3.954 3.889 3.917 3,325,664 -0.02(-0.53%)
Jul 28, 2009 3.924 3.961 3.881 3.938 5,925,086 -0.01(-0.31%)
Jul 27, 2009 3.959 3.964 3.928 3.950 3,132,755 +0.00(+0.04%)
Jul 24, 2009 3.922 3.969 3.902 3.949 6,585,129 +0.03(+0.80%)
Jul 23, 2009 3.806 3.926 3.806 3.917 5,685,558 +0.12(+3.21%)
Jul 22, 2009 3.804 3.813 3.787 3.796 2,776,662 -0.01(-0.36%)
Jul 21, 2009 3.816 3.822 3.773 3.810 8,157,080 +0.03(+0.74%)
Jul 20, 2009 3.820 3.830 3.771 3.782 3,076,832 +0.01(+0.28%)
Jul 17, 2009 3.799 3.825 3.766 3.771 2,283,244 -0.04(-1.09%)
Jul 16, 2009 3.752 3.820 3.740 3.813 2,221,135 +0.05(+1.34%)
Jul 15, 2009 3.761 3.790 3.752 3.763 3,009,004 +0.06(+1.64%)
Jul 14, 2009 3.655 3.716 3.655 3.702 4,221,657 +0.07(+2.01%)
Jul 13, 2009 3.594 3.637 3.592 3.629 2,720,751 +0.04(+1.21%)
Jul 10, 2009 3.540 3.601 3.509 3.585 4,990,709 +0.04(+1.08%)
Jul 09, 2009 3.528 3.552 3.493 3.547 2,784,643 +0.06(+1.59%)
Jul 08, 2009 3.523 3.544 3.460 3.491 3,069,248 -0.03(-0.74%)
Jul 07, 2009 3.580 3.591 3.511 3.518 2,343,356 -0.06(-1.70%)
Jul 06, 2009 3.582 3.592 3.551 3.578 1,875,388 -0.01(-0.24%)
Jul 02, 2009 3.632 3.632 3.580 3.587 2,444,305 -0.06(-1.71%)
Jul 01, 2009 3.624 3.693 3.603 3.650 3,186,636 +0.06(+1.65%)
Jun 30, 2009 3.613 3.625 3.589 3.591 3,311,486 -0.03(-0.77%)
Jun 29, 2009 3.625 3.629 3.597 3.618 2,462,177 +0.00(+0.05%)
Jun 26, 2009 3.637 3.650 3.615 3.617 3,663,373 -0.01(-0.34%)
Jun 25, 2009 3.599 3.641 3.585 3.629 4,842,066 +0.00(+0.00%)
Jun 24, 2009 3.624 3.652 3.599 3.629 7,007,180 +0.05(+1.26%)
Jun 23, 2009 3.568 3.597 3.547 3.584 3,263,233 +0.03(+0.88%)
Jun 22, 2009 3.568 3.575 3.525 3.552 5,346,802 -0.07(-1.97%)
Jun 19, 2009 3.664 3.664 3.606 3.624 3,312,603 -0.03(-0.76%)
Jun 18, 2009 3.667 3.688 3.639 3.651 3,355,649 -0.02(-0.47%)
Jun 17, 2009 3.665 3.677 3.610 3.669 2,781,588 -0.00(-0.05%)
Jun 16, 2009 3.679 3.691 3.653 3.670 4,246,042 -0.00(-0.09%)
Jun 15, 2009 3.717 3.717 3.631 3.674 3,834,037 -0.08(-2.08%)
Jun 12, 2009 3.808 3.813 3.735 3.752 6,909,431 -0.10(-2.53%)
Jun 11, 2009 3.883 3.907 3.849 3.849 5,138,323 -0.07(-1.86%)
Jun 10, 2009 3.947 3.952 3.888 3.922 4,465,834 -0.01(-0.35%)
Jun 09, 2009 3.935 3.962 3.916 3.936 3,839,486 +0.04(+0.94%)
Jun 08, 2009 3.862 3.902 3.844 3.900 2,988,594 +0.03(+0.90%)
Jun 05, 2009 3.931 3.931 3.855 3.865 5,356,135 -0.08(-2.03%)
Jun 04, 2009 3.924 3.954 3.888 3.945 2,893,693 +0.05(+1.20%)
Jun 03, 2009 3.997 3.999 3.884 3.898 3,469,474 -0.11(-2.69%)
Jun 02, 2009 3.961 4.020 3.961 4.006 3,932,678 +0.04(+1.05%)
Jun 01, 2009 4.025 4.028 3.957 3.964 5,352,700 -0.02(-0.39%)
May 29, 2009 3.919 3.980 3.903 3.980 4,574,550 +0.09(+2.32%)
May 28, 2009 3.853 3.912 3.834 3.889 4,282,816 +0.06(+1.54%)
May 27, 2009 3.919 3.928 3.811 3.830 5,905,517 -0.05(-1.25%)
May 26, 2009 3.780 3.886 3.745 3.879 14,267,498 +0.17(+4.59%)
May 22, 2009 3.669 3.723 3.545 3.709 15,414,140 +0.05(+1.43%)
May 21, 2009 3.622 3.672 3.611 3.657 6,238,847 +0.02(+0.53%)
May 20, 2009 3.637 3.688 3.620 3.637 7,550,613 +0.04(+1.06%)
May 19, 2009 3.620 3.643 3.597 3.599 3,975,897 -0.03(-0.81%)
May 18, 2009 3.551 3.662 3.551 3.629 3,735,672 +0.09(+2.65%)
May 15, 2009 3.577 3.611 3.523 3.535 4,771,245 -0.06(-1.69%)
May 14, 2009 3.547 3.641 3.537 3.596 5,754,675 +0.07(+1.92%)
May 13, 2009 3.624 3.639 3.518 3.528 6,687,119 -0.11(-3.10%)
May 12, 2009 3.655 3.704 3.594 3.641 6,316,031 -0.00(-0.05%)
May 11, 2009 3.704 3.721 3.627 3.643 5,388,030 -0.09(-2.42%)
May 08, 2009 3.759 3.775 3.690 3.733 4,854,253 +0.03(+0.80%)
May 07, 2009 3.919 3.921 3.700 3.704 7,270,076 -0.16(-4.14%)
May 06, 2009 3.846 3.876 3.792 3.863 4,703,762 +0.03(+0.86%)
May 05, 2009 3.889 3.929 3.813 3.830 6,425,150 -0.06(-1.48%)
May 04, 2009 3.787 3.888 3.787 3.888 3,778,701 +0.11(+2.85%)
May 01, 2009 3.737 3.790 3.726 3.780 3,274,799 +0.06(+1.64%)
Apr 30, 2009 3.803 3.843 3.717 3.719 6,707,258 -0.03(-0.83%)
Apr 29, 2009 3.783 3.843 3.731 3.750 5,581,169 +0.02(+0.61%)
Apr 28, 2009 3.702 3.750 3.683 3.728 3,342,903 +0.01(+0.28%)
Apr 27, 2009 3.803 3.837 3.712 3.717 6,509,199 -0.10(-2.55%)
Apr 24, 2009 3.759 3.834 3.752 3.815 7,364,470 +0.07(+1.90%)
Apr 23, 2009 3.646 3.749 3.643 3.743 7,345,482 +0.06(+1.70%)
Apr 22, 2009 3.611 3.737 3.589 3.681 6,529,482 +0.08(+2.32%)
Apr 21, 2009 3.538 3.611 3.521 3.597 5,996,689 +0.04(+1.17%)
Apr 20, 2009 3.724 3.724 3.544 3.556 5,297,260 -0.17(-4.66%)
Apr 17, 2009 3.763 3.808 3.719 3.730 3,407,078 -0.03(-0.92%)
Apr 16, 2009 3.790 3.820 3.754 3.764 7,518,528 -0.02(-0.64%)
Apr 15, 2009 3.672 3.803 3.672 3.789 8,110,800 +0.12(+3.17%)
Apr 14, 2009 3.707 3.712 3.629 3.672 5,522,127 +0.01(+0.14%)
Apr 13, 2009 3.604 3.681 3.592 3.667 3,328,311 +0.03(+0.96%)
Apr 09, 2009 3.684 3.690 3.587 3.632 4,380,352 +0.01(+0.29%)
Apr 08, 2009 3.627 3.651 3.604 3.622 3,991,628 +0.03(+0.87%)
Apr 07, 2009 3.641 3.643 3.580 3.591 5,668,578 -0.10(-2.78%)
Apr 06, 2009 3.625 3.693 3.587 3.693 6,325,520 +0.05(+1.29%)
Apr 03, 2009 3.752 3.752 3.606 3.646 9,294,188 -0.09(-2.51%)
Apr 02, 2009 3.677 3.782 3.662 3.740 17,905,088 +0.14(+3.96%)
Apr 01, 2009 3.451 3.603 3.436 3.597 14,492,802 +0.14(+4.02%)
Mar 31, 2009 3.495 3.509 3.436 3.458 13,792,774 -0.01(-0.15%)
Mar 30, 2009 3.497 3.497 3.413 3.464 9,618,168 -0.06(-1.82%)
Mar 26, 2009 3.486 3.530 3.486 3.528 17,886,922 +0.06(+1.60%)
Mar 25, 2009 3.405 3.481 3.399 3.472 9,739,037 +0.10(+2.88%)
Mar 24, 2009 3.314 3.413 3.309 3.375 8,318,008 +0.06(+1.78%)
Mar 23, 2009 3.311 3.319 3.272 3.316 10,040,979 -0.05(-1.50%)
Mar 20, 2009 3.387 3.396 3.354 3.366 4,032,344 -0.03(-0.96%)
Mar 19, 2009 3.455 3.478 3.368 3.399 7,494,379 +0.00(+0.09%)
Mar 18, 2009 3.453 3.467 3.377 3.396 8,067,260 -0.05(-1.36%)
Mar 17, 2009 3.446 3.446 3.373 3.443 4,249,506 +0.03(+0.97%)
Mar 16, 2009 3.406 3.457 3.382 3.410 6,580,353 +0.03(+0.98%)
Mar 13, 2009 3.335 3.406 3.318 3.377 0 +0.07(+2.21%)
Mar 12, 2009 3.311 3.356 3.272 3.304 8,758,541 -0.06(-1.81%)
Mar 11, 2009 3.359 3.420 3.300 3.365 7,781,095 -0.00(-0.10%)
Mar 10, 2009 3.307 3.368 3.295 3.368 6,042,894 +0.14(+4.36%)
Mar 09, 2009 3.206 3.299 3.206 3.227 8,253,028 -0.03(-1.01%)
Mar 06, 2009 3.299 3.335 3.227 3.260 0 -0.03(-1.05%)
Mar 05, 2009 3.323 3.396 3.285 3.295 4,661,286 -0.07(-2.22%)
Mar 04, 2009 3.292 3.377 3.271 3.370 10,802,494 +0.13(+3.86%)
Mar 02, 2009 3.352 3.361 3.220 3.245 9,309,805 -0.16(-4.60%)
Feb 27, 2009 3.413 3.429 3.375 3.401 0 -0.06(-1.86%)
Feb 26, 2009 3.512 3.512 3.462 3.465 7,473,158 -0.02(-0.45%)
Feb 25, 2009 3.479 3.521 3.434 3.481 9,981,390 -0.04(-1.14%)
Feb 24, 2009 3.429 3.535 3.408 3.521 7,817,956 +0.11(+3.31%)
Feb 23, 2009 3.507 3.528 3.396 3.408 7,634,587 -0.08(-2.29%)
Feb 20, 2009 3.488 3.521 3.438 3.488 9,779,010 -0.01(-0.25%)
Feb 19, 2009 3.514 3.542 3.486 3.497 6,229,330 +0.02(+0.60%)
Feb 18, 2009 3.561 3.564 3.471 3.476 8,636,654 -0.06(-1.72%)
Feb 17, 2009 3.629 3.629 3.521 3.537 8,377,545 -0.14(-3.83%)
Feb 13, 2009 3.650 3.704 3.625 3.677 7,524,472 +0.05(+1.39%)
Feb 12, 2009 3.566 3.627 3.551 3.627 5,467,424 +0.05(+1.51%)
Feb 11, 2009 3.502 3.622 3.502 3.573 7,328,974 +0.08(+2.29%)
Feb 10, 2009 3.545 3.585 3.479 3.493 6,616,529 -0.09(-2.57%)
Feb 09, 2009 3.578 3.636 3.551 3.585 5,318,700 +0.05(+1.48%)
Feb 06, 2009 3.438 3.592 3.438 3.533 7,442,955 +0.04(+1.14%)
Feb 05, 2009 3.495 3.521 3.472 3.493 8,601,664 -0.01(-0.40%)
Feb 04, 2009 3.525 3.561 3.485 3.507 6,439,737 -0.02(-0.44%)
Feb 03, 2009 3.476 3.531 3.472 3.523 5,694,022 +0.06(+1.86%)
Feb 02, 2009 3.488 3.505 3.441 3.458 7,765,312 -0.10(-2.74%)
Jan 30, 2009 3.559 3.561 3.504 3.556 0 -0.02(-0.53%)
Jan 29, 2009 3.618 3.664 3.561 3.575 9,279,101 -0.08(-2.23%)
Jan 28, 2009 3.669 3.695 3.624 3.657 7,895,451 +0.05(+1.30%)
Jan 27, 2009 3.610 3.611 3.537 3.610 8,582,308 +0.03(+0.73%)
Jan 26, 2009 3.559 3.625 3.556 3.584 7,476,397 +0.06(+1.68%)
Jan 23, 2009 3.401 3.552 3.401 3.525 8,696,697 +0.07(+2.17%)
Jan 22, 2009 3.399 3.486 3.398 3.450 7,676,585 -0.03(-0.75%)
Jan 21, 2009 3.417 3.478 3.377 3.476 8,711,295 +0.05(+1.32%)
Jan 20, 2009 3.474 3.474 3.379 3.431 10,508,757 -0.02(-0.65%)
Jan 16, 2009 3.464 3.472 3.340 3.453 10,783,782 +0.09(+2.63%)
Jan 15, 2009 3.446 3.446 3.319 3.365 14,411,129 -0.03(-0.77%)
Jan 14, 2009 3.523 3.540 3.370 3.391 9,533,222 -0.12(-3.46%)
Jan 13, 2009 3.485 3.552 3.467 3.512 5,143,001 +0.00(+0.00%)
Jan 12, 2009 3.544 3.578 3.498 3.512 6,315,617 -0.04(-1.08%)
Jan 09, 2009 3.611 3.611 3.542 3.551 5,374,266 -0.09(-2.44%)
Jan 08, 2009 3.535 3.639 3.504 3.639 6,587,667 +0.11(+3.10%)
Jan 07, 2009 3.502 3.575 3.479 3.530 5,791,006 -0.01(-0.29%)
Jan 06, 2009 3.591 3.639 3.525 3.540 7,999,236 +0.00(+0.10%)
Jan 05, 2009 3.575 3.582 3.436 3.537 14,259,540 -0.04(-1.02%)
Jan 02, 2009 3.571 3.624 3.551 3.573 0 +0.01(+0.34%)
Jan 01, 2009 3.427 3.610 3.422 3.561 0 +0.00(+0.00%)
Dec 31, 2008 3.427 3.610 3.422 3.561 13,228,271 +0.12(+3.59%)
Dec 30, 2008 3.300 3.451 3.293 3.438 20,650,046 +0.14(+4.11%)
Dec 29, 2008 3.295 3.356 3.279 3.302 15,912,801 -0.02(-0.63%)
Dec 26, 2008 3.351 3.354 3.290 3.323 3,309,248 -0.02(-0.47%)
Dec 24, 2008 3.224 3.342 3.224 3.339 3,376,294 +0.08(+2.34%)
Dec 23, 2008 3.182 3.293 3.182 3.262 18,396,164 +0.08(+2.40%)
Dec 22, 2008 3.245 3.248 3.160 3.186 12,817,337 -0.03(-0.97%)
Dec 19, 2008 3.226 3.233 3.161 3.217 17,568,766 -0.05(-1.59%)
Dec 18, 2008 3.201 3.281 3.201 3.269 37,824,016 +0.08(+2.62%)
Dec 17, 2008 3.128 3.241 3.087 3.186 35,297,500 +0.10(+3.21%)
Dec 16, 2008 3.083 3.107 2.989 3.087 23,171,702 +0.07(+2.30%)
Dec 15, 2008 3.073 3.113 2.989 3.017 15,330,966 +0.05(+1.76%)
Dec 12, 2008 3.085 3.085 2.928 2.965 25,486,104 -0.15(-4.75%)
Dec 11, 2008 3.158 3.271 3.066 3.113 20,778,820 -0.07(-2.08%)
Dec 10, 2008 3.146 3.203 3.120 3.179 6,405,633 +0.08(+2.70%)
Dec 09, 2008 3.215 3.272 3.081 3.095 17,616,024 -0.32(-9.36%)
Dec 08, 2008 3.213 3.907 3.173 3.415 27,823,098 +0.32(+10.33%)
Dec 05, 2008 3.040 3.116 2.949 3.095 17,450,250 -0.02(-0.67%)
Dec 04, 2008 3.041 3.281 2.987 3.116 18,804,100 +0.07(+2.28%)
Dec 03, 2008 3.001 3.059 2.960 3.047 8,639,094 -0.04(-1.29%)
Dec 02, 2008 3.278 3.278 2.981 3.087 16,942,712 -0.13(-3.90%)
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.