Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5702 5702 5544 5544 1,079,784,320 +0.00(+0.00%)
Oct 30, 2011 5702 5702 5544 5544 1,079,784,320 -158.00(-2.77%)
Oct 29, 2011 5714 5747 5685 5702 0 +0.00(+0.00%)
Oct 28, 2011 5714 5747 5685 5702 997,001,728 -11.60(-0.20%)
Oct 27, 2011 5553 5747 5553 5714 1,454,155,008 +160.60(+2.89%)
Oct 26, 2011 5526 5577 5498 5553 705,184,192 +27.70(+0.50%)
Oct 25, 2011 5548 5574 5466 5526 777,723,200 -22.60(-0.41%)
Oct 24, 2011 5489 5553 5487 5548 677,461,312 +0.00(+0.00%)
Oct 23, 2011 5489 5553 5487 5548 677,461,312 +59.50(+1.08%)
Oct 22, 2011 5385 5500 5385 5489 0 -0.10(-0.00%)
Oct 21, 2011 5385 5500 5385 5489 730,196,096 +104.00(+1.93%)
Oct 20, 2011 5450 5450 5363 5385 796,890,496 -65.80(-1.21%)
Oct 19, 2011 5410 5484 5410 5450 723,007,488 +40.10(+0.74%)
Oct 18, 2011 5437 5437 5349 5410 754,537,024 -26.30(-0.48%)
Oct 17, 2011 5466 5544 5405 5437 720,599,680 +0.00(+0.00%)
Oct 16, 2011 5466 5544 5405 5437 720,599,680 -29.70(-0.54%)
Oct 15, 2011 5403 5501 5396 5466 0 +0.00(+0.00%)
Oct 14, 2011 5403 5501 5396 5466 673,341,312 +63.00(+1.17%)
Oct 13, 2011 5442 5456 5368 5403 895,898,176 -38.40(-0.71%)
Oct 12, 2011 5396 5458 5348 5442 833,336,576 +46.10(+0.85%)
Oct 11, 2011 5399 5399 5330 5396 636,003,520 -3.30(-0.06%)
Oct 10, 2011 5303 5413 5303 5399 611,583,680 +0.00(+0.00%)
Oct 09, 2011 5303 5413 5303 5399 611,583,680 +95.60(+1.80%)
Oct 08, 2011 5291 5371 5261 5303 0 +0.00(+0.00%)
Oct 07, 2011 5291 5371 5261 5303 864,876,992 +12.10(+0.23%)
Oct 06, 2011 5102 5291 5102 5291 1,147,794,432 +189.10(+3.71%)
Oct 05, 2011 4944 5121 4944 5102 932,393,600 +157.80(+3.19%)
Oct 04, 2011 5076 5076 4869 4944 1,168,273,152 -131.10(-2.58%)
Oct 03, 2011 5128 5128 4983 5076 774,952,000 +0.00(+0.00%)
Oct 02, 2011 5128 5128 4983 5076 774,952,000 -53.00(-1.03%)
Oct 01, 2011 5197 5197 5069 5128 0 +0.00(+0.00%)
Sep 30, 2011 5197 5197 5069 5128 889,500,800 -68.30(-1.31%)
Sep 29, 2011 5218 5250 5161 5197 736,900,096 -20.80(-0.40%)
Sep 28, 2011 5294 5314 5191 5218 726,670,208 -76.50(-1.45%)
Sep 27, 2011 5089 5294 5089 5294 960,705,920 +204.70(+4.02%)
Sep 26, 2011 5067 5149 4974 5089 1,039,396,992 +0.00(+0.00%)
Sep 25, 2011 5067 5149 4974 5089 1,039,396,992 +22.60(+0.45%)
Sep 24, 2011 5042 5105 4928 5067 0 +0.00(+0.00%)
Sep 23, 2011 5042 5105 4928 5067 1,013,630,400 +25.20(+0.50%)
Sep 22, 2011 5288 5288 5014 5042 1,191,994,752 -246.80(-4.67%)
Sep 21, 2011 5364 5366 5269 5288 770,544,192 -75.30(-1.40%)
Sep 20, 2011 5260 5377 5219 5364 708,694,976 +104.10(+1.98%)
Sep 19, 2011 5368 5368 5232 5260 721,392,704 +0.00(+0.00%)
Sep 18, 2011 5368 5368 5232 5260 721,392,704 -108.80(-2.03%)
Sep 17, 2011 5338 5406 5338 5368 0 +0.00(+0.00%)
Sep 16, 2011 5338 5406 5338 5368 1,464,013,696 +30.90(+0.58%)
Sep 15, 2011 5227 5367 5227 5338 1,124,039,936 +110.50(+2.11%)
Sep 14, 2011 5174 5270 5146 5227 1,116,782,976 +52.70(+1.02%)
Sep 13, 2011 5130 5203 5070 5174 885,953,984 +44.70(+0.87%)
Sep 12, 2011 5215 5215 5059 5130 1,009,065,280 +0.00(+0.00%)
Sep 11, 2011 5215 5215 5059 5130 1,009,065,280 -85.00(-1.63%)
Sep 10, 2011 5340 5352 5202 5215 0 -0.10(-0.00%)
Sep 09, 2011 5340 5352 5202 5215 1,048,625,984 -125.70(-2.35%)
Sep 08, 2011 5319 5370 5270 5340 922,652,096 +21.80(+0.41%)
Sep 07, 2011 5157 5322 5157 5319 837,910,528 +161.80(+3.14%)
Sep 06, 2011 5103 5190 5087 5157 946,079,104 +54.20(+1.06%)
Sep 05, 2011 5292 5292 5098 5103 788,821,312 +0.00(+0.00%)
Sep 04, 2011 5292 5292 5098 5103 788,821,312 -189.40(-3.58%)
Sep 03, 2011 5419 5419 5258 5292 0 +0.00(+0.00%)
Sep 02, 2011 5419 5419 5258 5292 823,929,984 -126.70(-2.34%)
Sep 01, 2011 5394 5450 5347 5419 975,363,776 +24.20(+0.45%)
Aug 31, 2011 5269 5412 5259 5394 1,178,142,464 +125.80(+2.39%)
Aug 30, 2011 5130 5284 5130 5269 910,283,072 +138.80(+2.71%)
Aug 29, 2011 5130 5130 5130 5130 0 +0.00(+0.00%)
Aug 28, 2011 5130 5130 5130 5130 0 +0.00(+0.00%)
Aug 27, 2011 5131 5150 5015 5130 0 +0.00(+0.00%)
Aug 26, 2011 5131 5150 5015 5130 1,037,445,376 -1.20(-0.02%)
Aug 25, 2011 5206 5254 5102 5131 1,128,589,312 -74.80(-1.44%)
Aug 24, 2011 5129 5251 5098 5206 908,821,504 +76.50(+1.49%)
Aug 23, 2011 5095 5193 5077 5129 904,652,288 +34.10(+0.67%)
Aug 22, 2011 5041 5183 4993 5095 857,260,032 +0.00(+0.00%)
Aug 21, 2011 5041 5183 4993 5095 857,260,032 +54.50(+1.08%)
Aug 19, 2011 5092 5108 4930 5041 1,546,098,688 -51.40(-1.01%)
Aug 18, 2011 5332 5332 5042 5092 1,183,380,992 -239.40(-4.49%)
Aug 17, 2011 5358 5371 5280 5332 671,941,824 -26.00(-0.49%)
Aug 16, 2011 5351 5362 5266 5358 716,380,800 +7.00(+0.13%)
Aug 15, 2011 5320 5377 5319 5351 695,636,416 +0.00(+0.00%)
Aug 14, 2011 5320 5377 5319 5351 695,636,416 +30.60(+0.58%)
Aug 13, 2011 5163 5320 5099 5320 0 +0.00(+0.00%)
Aug 12, 2011 5163 5320 5099 5320 1,024,505,216 +157.20(+3.04%)
Aug 11, 2011 5007 5173 4943 5163 1,455,126,400 +155.60(+3.11%)
Aug 10, 2011 5165 5263 4991 5007 1,649,746,304 -157.70(-3.05%)
Aug 09, 2011 5069 5176 4791 5165 2,039,085,184 +95.90(+1.89%)
Aug 08, 2011 5247 5296 5062 5069 1,576,389,632 +0.00(+0.00%)
Aug 07, 2011 5247 5296 5062 5069 1,576,389,632 -178.00(-3.39%)
Aug 06, 2011 5393 5393 5203 5247 0 +0.00(+0.00%)
Aug 05, 2011 5393 5393 5203 5247 2,044,242,432 -146.10(-2.71%)
Aug 04, 2011 5584 5644 5393 5393 1,428,457,088 -191.40(-3.43%)
Aug 03, 2011 5718 5718 5558 5584 1,094,346,752 -133.90(-2.34%)
Aug 02, 2011 5774 5779 5705 5718 995,746,816 -56.00(-0.97%)
Aug 01, 2011 5815 5914 5767 5774 864,009,728 +0.00(+0.00%)
Jul 31, 2011 5815 5914 5767 5774 864,009,728 -40.80(-0.70%)
Jul 30, 2011 5873 5873 5772 5815 0 +0.00(+0.00%)
Jul 29, 2011 5873 5873 5772 5815 1,014,403,392 -58.00(-0.99%)
Jul 28, 2011 5857 5883 5802 5873 753,182,912 +16.60(+0.28%)
Jul 27, 2011 5930 5932 5841 5857 777,353,408 -73.10(-1.23%)
Jul 26, 2011 5925 5951 5896 5930 631,694,592 +4.40(+0.07%)
Jul 25, 2011 5935 5939 5893 5925 645,910,976 +0.00(+0.00%)
Jul 24, 2011 5935 5939 5893 5925 645,910,976 -9.70(-0.16%)
Jul 23, 2011 5900 5967 5900 5935 0 +0.00(+0.00%)
Jul 22, 2011 5900 5967 5900 5935 874,525,312 +35.10(+0.59%)
Jul 21, 2011 5854 5934 5798 5900 1,051,054,208 +46.10(+0.79%)
Jul 20, 2011 5790 5856 5790 5854 900,376,320 +63.80(+1.10%)
Jul 19, 2011 5753 5802 5753 5790 912,096,000 +37.20(+0.65%)
Jul 18, 2011 5844 5844 5753 5753 848,623,104 +0.00(+0.00%)
Jul 17, 2011 5844 5844 5753 5753 848,623,104 -90.90(-1.56%)
Jul 16, 2011 5847 5864 5806 5844 0 +0.00(+0.00%)
Jul 15, 2011 5847 5864 5806 5844 693,411,584 -3.30(-0.06%)
Jul 14, 2011 5906 5906 5841 5847 715,477,376 -59.40(-1.01%)
Jul 13, 2011 5869 5911 5851 5906 830,812,992 +37.40(+0.64%)
Jul 12, 2011 5929 5929 5793 5869 1,086,509,696 -60.20(-1.02%)
Jul 11, 2011 5991 5999 5901 5929 850,417,088 +0.00(+0.00%)
Jul 10, 2011 5991 5999 5901 5929 850,417,088 -61.40(-1.02%)
Jul 09, 2011 6054 6084 5982 5991 0 +0.00(+0.00%)
Jul 08, 2011 6055 6084 5982 5991 781,326,528 -64.00(-1.06%)
Jul 07, 2011 6003 6072 6003 6055 833,720,384 +51.70(+0.86%)
Jul 06, 2011 6024 6026 5974 6003 817,116,288 -21.10(-0.35%)
Jul 05, 2011 6018 6036 6011 6024 654,940,416 +6.50(+0.11%)
Jul 04, 2011 5990 6031 5986 6018 466,358,016 +0.00(+0.00%)
Jul 03, 2011 5990 6031 5986 6018 466,358,016 +27.70(+0.46%)
Jul 02, 2011 5946 5999 5937 5990 0 +0.00(+0.00%)
Jul 01, 2011 5946 5999 5937 5990 871,319,616 +44.10(+0.74%)
Jun 30, 2011 5856 5946 5856 5946 1,221,084,544 +89.70(+1.53%)
Jun 29, 2011 5767 5861 5767 5856 908,814,912 +89.10(+1.55%)
Jun 28, 2011 5722 5795 5722 5767 798,684,480 +44.60(+0.78%)
Jun 27, 2011 5698 5728 5680 5722 835,562,496 +0.00(+0.00%)
Jun 26, 2011 5698 5728 5680 5722 835,562,496 +24.60(+0.43%)
Jun 25, 2011 5674 5768 5674 5698 0 +0.00(+0.00%)
Jun 24, 2011 5674 5768 5674 5698 1,037,392,576 +23.30(+0.41%)
Jun 23, 2011 5773 5773 5663 5674 893,970,688 -98.60(-1.71%)
Jun 22, 2011 5775 5789 5742 5773 744,333,696 -2.30(-0.04%)
Jun 21, 2011 5693 5778 5693 5775 745,714,816 +81.90(+1.44%)
Jun 20, 2011 5715 5715 5647 5693 746,206,400 +0.00(+0.00%)
Jun 19, 2011 5715 5715 5647 5693 746,206,400 -21.54(-0.38%)
Jun 18, 2011 5699 5733 5646 5715 0 +0.04(+0.00%)
Jun 17, 2011 5699 5733 5645 5715 1,215,422,848 +16.10(+0.28%)
Jun 16, 2011 5743 5743 5644 5699 1,039,826,816 -43.80(-0.76%)
Jun 15, 2011 5803 5803 5743 5743 806,612,096 -60.50(-1.04%)
Jun 14, 2011 5774 5823 5774 5803 811,563,072 +29.60(+0.51%)
Jun 13, 2011 5766 5794 5763 5774 643,227,328 +0.00(+0.00%)
Jun 12, 2011 5766 5794 5763 5774 643,227,328 +7.70(+0.13%)
Jun 11, 2011 5856 5867 5758 5766 0 +0.00(+0.00%)
Jun 10, 2011 5856 5867 5758 5766 786,839,168 -90.50(-1.55%)
Jun 09, 2011 5809 5861 5795 5856 854,520,000 +47.40(+0.82%)
Jun 08, 2011 5865 5865 5792 5809 848,358,976 -55.80(-0.95%)
Jun 07, 2011 5863 5891 5849 5865 792,266,816 +1.50(+0.03%)
Jun 06, 2011 5855 5881 5828 5863 650,699,776 +0.00(+0.00%)
Jun 05, 2011 5855 5881 5828 5863 650,699,776 +8.19(+0.14%)
Jun 04, 2011 5848 5866 5803 5855 0 +0.01(+0.00%)
Jun 03, 2011 5848 5868 5803 5855 840,497,280 +7.10(+0.12%)
Jun 02, 2011 5929 5929 5848 5848 980,195,328 -80.70(-1.36%)
Jun 01, 2011 5990 5995 5912 5929 830,972,096 -61.40(-1.03%)
May 31, 2011 5939 6010 5939 5990 966,550,592 +51.10(+0.86%)
May 30, 2011 5939 5939 5939 5939 0 +0.00(+0.00%)
May 29, 2011 5939 5939 5939 5939 0 +0.00(+0.00%)
May 27, 2011 5881 5951 5881 5939 799,337,728 +57.90(+0.98%)
May 26, 2011 5870 5911 5867 5881 863,336,832 +10.90(+0.19%)
May 25, 2011 5858 5881 5810 5870 916,829,312 +11.70(+0.20%)
May 24, 2011 5836 5885 5836 5858 985,312,320 +22.50(+0.39%)
May 23, 2011 5948 5948 5833 5836 852,749,184 +0.00(+0.00%)
May 22, 2011 5948 5948 5833 5836 852,749,184 -112.60(-1.89%)
May 21, 2011 5956 6018 5928 5948 0 +0.00(+0.00%)
May 20, 2011 5956 6018 5928 5948 897,899,584 -7.50(-0.13%)
May 19, 2011 5924 6004 5924 5956 849,895,872 +32.50(+0.55%)
May 18, 2011 5861 5934 5861 5924 702,325,376 +62.50(+1.07%)
May 17, 2011 5924 5943 5861 5861 756,848,896 -62.70(-1.06%)
May 16, 2011 5926 5936 5862 5924 686,694,208 +0.00(+0.00%)
May 15, 2011 5926 5936 5862 5924 686,694,208 -2.17(-0.04%)
May 14, 2011 5945 6001 5920 5926 0 -0.03(-0.00%)
May 13, 2011 5945 6001 5920 5926 705,255,104 -19.10(-0.32%)
May 12, 2011 5976 5976 5882 5945 868,796,480 -31.00(-0.52%)
May 11, 2011 6019 6040 5965 5976 823,139,392 -42.90(-0.71%)
May 10, 2011 5943 6023 5940 6019 835,132,672 +76.20(+1.28%)
May 09, 2011 5977 6000 5922 5943 803,357,184 +0.00(+0.00%)
May 08, 2011 5977 6000 5922 5943 803,357,184 -34.10(-0.57%)
May 07, 2011 5920 5985 5872 5977 0 +0.00(+0.00%)
May 06, 2011 5920 5985 5872 5977 1,162,112,256 +56.80(+0.96%)
May 05, 2011 5984 6009 5913 5920 1,597,409,792 -64.10(-1.07%)
May 04, 2011 6083 6084 5973 5984 1,002,077,120 -98.80(-1.62%)
May 03, 2011 6070 6104 6051 6083 809,170,880 +13.00(+0.21%)
May 02, 2011 6070 6070 6070 6070 0 +0.00(+0.00%)
May 01, 2011 6070 6070 6070 6070 0 +0.00(+0.00%)
Apr 29, 2011 6070 6070 6070 6070 0 +0.00(+0.00%)
Apr 28, 2011 6068 6092 6051 6070 741,068,032 +1.70(+0.03%)
Apr 27, 2011 6069 6089 6046 6068 707,283,904 -1.20(-0.02%)
Apr 26, 2011 6018 6071 6007 6069 553,389,376 +51.10(+0.85%)
Apr 25, 2011 6018 6018 6018 6018 0 +0.00(+0.00%)
Apr 24, 2011 6018 6018 6018 6018 0 +0.00(+0.00%)
Apr 23, 2011 6006 6018 0 +0.00(+0.00%)
Apr 22, 2011 6018 6018 6018 6018 0 +0.00(+0.00%)
Apr 21, 2011 6022 6049 6006 6018 739,316,992 -4.00(-0.07%)
Apr 20, 2011 5897 6034 5897 6022 704,737,216 +125.40(+2.13%)
Apr 19, 2011 5870 5922 5870 5897 624,888,896 +26.80(+0.46%)
Apr 18, 2011 5996 5998 5858 5870 872,742,528 +0.00(+0.00%)
Apr 17, 2011 5996 5998 5858 5870 872,742,528 -125.90(-2.10%)
Apr 16, 2011 5964 5997 5964 5996 0 +0.00(+0.00%)
Apr 15, 2011 5964 5997 5964 5996 771,907,072 +32.20(+0.54%)
Apr 14, 2011 6010 6010 5944 5964 667,918,272 -46.60(-0.78%)
Apr 13, 2011 5964 6043 5964 6010 700,979,392 +45.90(+0.77%)
Apr 12, 2011 6053 6054 5958 5964 759,467,904 -88.90(-1.47%)
Apr 11, 2011 6056 6071 6044 6053 659,149,184 +0.00(+0.00%)
Apr 10, 2011 6056 6071 6044 6053 659,149,184 -2.35(-0.04%)
Apr 09, 2011 6007 6066 6007 6056 0 -0.05(-0.00%)
Apr 08, 2011 6007 6066 6007 6056 606,794,624 +48.40(+0.81%)
Apr 07, 2011 6041 6053 6007 6007 710,449,984 -33.70(-0.56%)
Apr 06, 2011 6007 6056 6007 6041 810,707,008 +34.00(+0.57%)
Apr 05, 2011 6017 6026 5989 6007 713,905,920 -9.90(-0.16%)
Apr 04, 2011 6010 6035 5988 6017 683,415,104 +0.00(+0.00%)
Apr 03, 2011 6010 6035 5988 6017 683,415,104 +7.10(+0.12%)
Apr 02, 2011 5909 6015 5909 6010 0 +0.00(+0.00%)
Apr 01, 2011 5909 6015 5909 6010 921,016,704 +101.10(+1.71%)
Mar 31, 2011 5948 5973 5909 5909 1,033,616,704 -39.50(-0.66%)
Mar 30, 2011 5932 5971 5932 5948 872,031,104 +16.10(+0.27%)
Mar 29, 2011 5904 5933 5880 5932 669,291,072 +27.70(+0.47%)
Mar 28, 2011 5901 5923 5901 5904 526,577,792 +0.00(+0.00%)
Mar 27, 2011 5901 5923 5901 5904 526,577,792 +3.74(+0.06%)
Mar 26, 2011 5881 5919 5878 5901 0 -0.04(-0.00%)
Mar 25, 2011 5881 5919 5878 5901 663,222,912 +19.90(+0.34%)
Mar 24, 2011 5796 5889 5780 5881 828,355,776 +85.00(+1.47%)
Mar 23, 2011 5763 5802 5731 5796 906,624,896 +33.20(+0.58%)
Mar 22, 2011 5786 5814 5743 5763 686,659,072 -23.40(-0.40%)
Mar 21, 2011 5718 5799 5718 5786 764,086,976 +0.00(+0.00%)
Mar 20, 2011 5718 5799 5718 5786 764,086,976 +67.97(+1.19%)
Mar 19, 2011 5696 5754 5696 5718 0 +0.03(+0.00%)
Mar 18, 2011 5696 5758 5696 5718 1,379,187,456 +22.00(+0.39%)
Mar 17, 2011 5598 5708 5598 5696 931,686,016 +97.90(+1.75%)
Mar 16, 2011 5695 5721 5598 5598 1,124,024,320 -97.10(-1.70%)
Mar 15, 2011 5775 5775 5592 5695 1,270,223,360 -79.90(-1.38%)
Mar 14, 2011 5829 5842 5769 5775 830,598,208 +0.00(+0.00%)
Mar 13, 2011 5829 5842 5769 5775 830,598,208 -53.50(-0.92%)
Mar 12, 2011 5845 5845 5796 5829 777,919,808 -16.60(-0.28%)
Mar 11, 2011 5937 5937 5833 5845 950,808,512 -92.00(-1.55%)
Mar 10, 2011 5975 5979 5923 5937 729,979,072 -37.50(-0.63%)
Mar 09, 2011 5974 6000 5911 5975 813,024,192 +1.00(+0.02%)
Mar 08, 2011 5990 6043 5968 5974 651,065,472 +0.00(+0.00%)
Mar 07, 2011 5990 6043 5968 5974 651,065,472 -16.60(-0.28%)
Mar 06, 2011 6005 6052 5983 5990 0 +0.00(+0.00%)
Mar 05, 2011 6005 6052 5983 5990 728,615,488 -14.70(-0.24%)
Mar 04, 2011 5915 6017 5915 6005 811,030,208 +90.20(+1.52%)
Mar 03, 2011 5936 5942 5866 5915 891,083,584 -20.90(-0.35%)
Mar 02, 2011 5994 6040 5927 5936 895,639,808 -58.20(-0.97%)
Mar 01, 2011 6001 6022 5964 5994 955,595,712 +0.00(+0.00%)
Feb 28, 2011 6001 6022 5964 5994 955,595,712 -7.20(-0.12%)
Feb 27, 2011 5920 6012 5920 6001 0 +0.00(+0.00%)
Feb 26, 2011 5920 6012 5920 6001 836,550,272 +81.20(+1.37%)
Feb 25, 2011 5924 5937 5861 5920 939,695,104 -3.50(-0.06%)
Feb 24, 2011 5997 5997 5916 5924 895,634,880 -73.30(-1.22%)
Feb 23, 2011 6015 6029 5927 5997 769,147,520 -18.00(-0.30%)
Feb 22, 2011 6083 6106 6013 6015 629,790,592 +0.00(+0.00%)
Feb 21, 2011 6083 6106 6013 6015 629,790,592 -68.20(-1.12%)
Feb 20, 2011 6087 6097 6049 6083 0 +0.00(+0.00%)
Feb 19, 2011 6087 6097 6049 6083 802,222,976 -4.40(-0.07%)
Feb 18, 2011 6085 6101 6067 6087 1,021,989,120 +2.10(+0.03%)
Feb 17, 2011 6037 6096 6034 6085 858,245,184 +48.20(+0.80%)
Feb 16, 2011 6060 6072 6024 6037 873,268,224 -23.00(-0.38%)
Feb 15, 2011 6063 6092 6042 6060 635,408,320 +0.00(+0.00%)
Feb 14, 2011 6063 6092 6042 6060 635,408,320 -2.80(-0.05%)
Feb 13, 2011 6020 6071 5973 6063 0 +0.00(+0.00%)
Feb 12, 2011 6020 6071 5973 6063 822,602,624 +42.90(+0.71%)
Feb 11, 2011 6052 6052 5986 6020 821,798,080 -32.30(-0.53%)
Feb 10, 2011 6091 6091 6050 6052 923,551,808 -39.00(-0.64%)
Feb 09, 2011 6051 6091 6033 6091 858,439,616 +40.30(+0.67%)
Feb 08, 2011 5997 6054 5997 6051 694,875,008 +0.00(+0.00%)
Feb 07, 2011 5997 6054 5997 6051 694,875,008 +53.62(+0.89%)
Feb 06, 2011 5983 6023 5983 5997 0 -0.02(-0.00%)
Feb 05, 2011 5983 6023 5983 5997 763,863,296 +14.10(+0.24%)
Feb 04, 2011 6000 6000 5952 5983 1,033,274,624 -16.80(-0.28%)
Feb 03, 2011 5958 6020 5958 6000 878,318,400 +42.30(+0.71%)
Feb 02, 2011 5863 5964 5863 5958 963,349,504 +94.90(+1.62%)
Feb 01, 2011 5881 5882 5815 5863 931,414,912 +0.00(+0.00%)
Jan 31, 2011 5881 5882 5815 5863 931,414,912 -18.47(-0.31%)
Jan 30, 2011 5965 5966 5878 5881 0 -0.03(-0.00%)
Jan 29, 2011 5965 5966 5878 5881 968,312,128 -83.70(-1.40%)
Jan 28, 2011 5969 5997 5951 5965 819,346,496 -4.10(-0.07%)
Jan 27, 2011 5918 6003 5918 5969 880,021,312 +51.50(+0.87%)
Jan 26, 2011 5944 5965 5904 5918 1,034,224,512 -26.20(-0.44%)
Jan 25, 2011 5896 5961 5888 5944 918,501,632 +0.00(+0.00%)
Jan 24, 2011 5896 5961 5888 5944 918,501,632 +47.65(+0.81%)
Jan 23, 2011 5868 5939 5868 5896 0 -0.05(-0.00%)
Jan 22, 2011 5868 5939 5868 5896 1,161,650,560 +28.40(+0.48%)
Jan 21, 2011 5977 5978 5867 5868 999,116,480 -108.80(-1.82%)
Jan 20, 2011 6056 6077 5975 5977 882,393,024 -79.70(-1.32%)
Jan 19, 2011 5986 6066 5986 6056 869,099,072 +70.70(+1.18%)
Jan 18, 2011 6002 6013 5976 5986 599,125,184 +0.00(+0.00%)
Jan 17, 2011 6002 6013 5976 5986 599,125,184 -16.37(-0.27%)
Jan 16, 2011 6024 6032 5948 6002 0 -0.03(-0.00%)
Jan 15, 2011 6024 6032 5948 6002 852,945,600 -21.80(-0.36%)
Jan 14, 2011 6051 6056 6006 6024 921,442,496 -26.80(-0.44%)
Jan 13, 2011 6014 6051 6014 6051 1,021,020,800 +36.70(+0.61%)
Jan 12, 2011 5956 6036 5956 6014 861,069,312 +57.70(+0.97%)
Jan 11, 2011 5984 5984 5940 5956 662,691,008 +0.00(+0.00%)
Jan 10, 2011 5984 5984 5940 5956 662,691,008 -28.03(-0.47%)
Jan 09, 2011 6020 6024 5973 5984 0 +0.03(+0.00%)
Jan 08, 2011 6020 6024 5973 5984 780,033,088 -35.20(-0.58%)
Jan 07, 2011 6044 6090 6005 6020 843,815,808 -24.40(-0.40%)
Jan 06, 2011 6014 6044 5964 6044 884,510,528 +30.00(+0.50%)
Jan 05, 2011 5900 6050 5900 6014 950,390,720 +114.00(+1.93%)
Jan 04, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 03, 2011 5900 5900 5900 5900 0 +0.00(+0.00%)
Jan 01, 2011 5971 5986 5900 5900 197,447,008 -71.10(-1.19%)
Dec 31, 2010 5996 6010 5970 5971 252,316,608 -25.40(-0.42%)
Dec 30, 2010 6009 6022 5977 5996 329,122,208 -12.50(-0.21%)
Dec 29, 2010 6009 6009 6009 6009 0 +0.00(+0.00%)
Dec 28, 2010 6009 6009 6009 6009 0 +0.00(+0.00%)
Dec 27, 2010 6009 6009 6009 6009 0 -0.02(-0.00%)
Dec 26, 2010 5996 6009 5978 6009 0 +0.02(+0.00%)
Dec 25, 2010 5996 6009 5978 6009 66,767,100 +12.80(+0.21%)
Dec 24, 2010 5984 6001 5982 5996 314,131,712 +12.60(+0.21%)
Dec 23, 2010 5952 5992 5936 5984 527,260,096 +31.70(+0.53%)
Dec 22, 2010 5892 5954 5891 5952 541,859,584 +60.20(+1.02%)
Dec 21, 2010 5872 5914 5866 5892 536,148,512 +0.00(+0.00%)
Dec 20, 2010 5872 5914 5866 5892 536,148,512 +19.80(+0.34%)
Dec 18, 2010 5881 5902 5857 5872 1,431,434,240 -9.30(-0.16%)
Dec 17, 2010 5882 5907 5863 5881 635,565,888 -1.10(-0.02%)
Dec 16, 2010 5891 5898 5858 5882 781,046,592 -9.00(-0.15%)
Dec 15, 2010 5861 5891 5847 5891 665,056,320 +30.40(+0.52%)
Dec 14, 2010 5813 5874 5813 5861 562,916,608 +0.00(+0.00%)
Dec 13, 2010 5813 5874 5813 5861 562,916,608 +47.80(+0.82%)
Dec 11, 2010 5808 5828 5794 5813 611,914,624 +5.00(+0.09%)
Dec 10, 2010 5794 5838 5794 5808 910,240,704 +13.50(+0.23%)
Dec 09, 2010 5808 5827 5774 5794 795,433,920 -14.00(-0.24%)
Dec 08, 2010 5770 5850 5770 5808 915,796,608 +38.20(+0.66%)
Dec 07, 2010 5745 5786 5728 5770 760,501,376 +0.00(+0.00%)
Dec 06, 2010 5745 5786 5728 5770 760,501,376 +25.00(+0.44%)
Dec 04, 2010 5768 5784 5720 5745 758,340,992 -22.30(-0.39%)
Dec 03, 2010 5642 5771 5642 5768 1,070,087,488 +125.10(+2.22%)
Dec 02, 2010 5528 5656 5528 5642 1,141,747,456 +114.20(+2.07%)
Dec 01, 2010 5551 5597 5519 5528 1,312,071,808 -22.70(-0.41%)
Nov 30, 2010 5669 5723 5551 5551 1,016,585,984 +0.00(+0.00%)
Nov 29, 2010 5669 5723 5551 5551 1,016,585,984 -117.70(-2.08%)
Nov 27, 2010 5699 5699 5599 5669 862,384,320 -30.20(-0.53%)
Nov 26, 2010 5657 5708 5655 5699 556,473,472 +41.80(+0.74%)
Nov 25, 2010 5581 5672 5573 5657 907,509,888 +75.80(+1.36%)
Nov 24, 2010 5681 5681 5581 5581 1,029,344,704 -99.50(-1.75%)
Nov 23, 2010 5733 5783 5668 5681 772,790,528 +0.00(+0.00%)
Nov 22, 2010 5733 5783 5668 5681 772,790,528 -52.00(-0.91%)
Nov 20, 2010 5769 5774 5684 5733 732,494,080 -35.90(-0.62%)
Nov 19, 2010 5693 5783 5693 5769 729,396,224 +76.10(+1.34%)
Nov 18, 2010 5682 5704 5660 5693 761,486,080 +10.70(+0.19%)
Nov 17, 2010 5820 5820 5681 5682 871,717,184 -138.50(-2.38%)
Nov 16, 2010 5797 5833 5756 5820 620,872,896 +0.00(+0.00%)
Nov 15, 2010 5797 5833 5756 5820 620,872,896 +23.50(+0.41%)
Nov 13, 2010 5815 5832 5712 5797 983,021,504 -18.30(-0.31%)
Nov 12, 2010 5817 5846 5793 5815 1,091,041,664 -1.70(-0.03%)
Nov 11, 2010 5875 5877 5796 5817 942,150,528 -58.30(-0.99%)
Nov 10, 2010 5850 5902 5847 5875 951,025,408 +25.20(+0.43%)
Nov 09, 2010 5875 5881 5841 5850 772,245,184 +0.00(+0.00%)
Nov 08, 2010 5875 5881 5841 5850 772,245,184 -25.35(-0.43%)
Nov 07, 2010 5863 5899 5834 5875 0 +0.00(+0.00%)
Nov 06, 2010 5863 5899 5834 5875 0 -0.05(-0.00%)
Nov 05, 2010 5863 5899 5834 5875 1,106,801,408 +12.60(+0.21%)
Nov 04, 2010 5749 5876 5749 5863 1,079,039,872 +113.80(+1.98%)
Nov 03, 2010 5757 5774 5730 5749 825,699,328 -8.40(-0.15%)
Nov 02, 2010 5695 5772 5690 5757 805,488,192 +62.80(+1.10%)
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.