Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	5934	5994	5931	5964	12,898,800	+18.15(+0.31%)
May 30, 2010	5963	5981	5927	5946	0	+0.00(+0.00%)
May 28, 2010	5963	5981	5927	5946	30,768,600	+9.04(+0.15%)
May 27, 2010	5803	5952	5802	5937	56,115,700	+179.12(+3.11%)
May 26, 2010	5735	5828	5721	5758	46,121,000	+87.98(+1.55%)
May 25, 2010	5660	5690	5608	5670	48,243,900	-135.64(-2.34%)
May 24, 2010	5858	5872	5734	5806	24,457,800	-23.57(-0.40%)
May 22, 2010	5835	5873	5689	5829	0	+0.00(+0.00%)
May 21, 2010	5835	5873	5689	5829	122,848,200	-38.63(-0.66%)
May 20, 2010	6023	6044	5781	5868	57,232,900	-120.79(-2.02%)
May 19, 2010	6092	6125	5972	5989	51,424,000	-167.26(-2.72%)
May 18, 2010	6144	6181	6114	6156	34,243,400	+89.01(+1.47%)
May 17, 2010	6030	6152	6026	6067	40,514,200	+10.21(+0.17%)
May 16, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 15, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 14, 2010	6226	6234	6015	6057	50,055,800	-195.26(-3.12%)
May 13, 2010	6241	6277	6197	6252	34,774,900	+68.48(+1.11%)
May 12, 2010	6026	6217	6006	6183	53,109,300	+145.78(+2.41%)
May 11, 2010	5922	6042	5918	6038	46,839,700	+19.80(+0.33%)
May 10, 2010	5814	6018	5806	6018	81,524,896	+302.82(+5.30%)
May 09, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 08, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 07, 2010	5791	5905	5655	5715	89,479,600	-193.17(-3.27%)
May 06, 2010	5920	6009	5884	5908	79,638,096	-50.19(-0.84%)
May 05, 2010	6021	6031	5929	5958	73,549,600	-48.41(-0.81%)
May 04, 2010	6176	6197	5995	6007	62,448,200	-160.06(-2.60%)
May 03, 2010	6123	6190	6090	6167	30,275,500	+31.22(+0.51%)
May 01, 2010	6156	6206	6086	6136	0	+0.00(+0.00%)
Apr 30, 2010	6156	6206	6086	6136	68,821,504	-9.21(-0.15%)
Apr 29, 2010	6111	6159	6073	6145	64,846,600	+60.57(+1.00%)
Apr 28, 2010	6141	6159	6024	6084	77,665,904	-75.17(-1.22%)
Apr 27, 2010	6332	6333	6160	6160	56,206,000	-172.59(-2.73%)
Apr 26, 2010	6317	6342	6300	6332	35,338,000	+72.57(+1.16%)
Apr 24, 2010	6193	6288	6176	6260	0	+0.00(+0.00%)
Apr 23, 2010	6193	6288	6170	6260	42,665,300	+90.81(+1.47%)
Apr 22, 2010	6229	6286	6141	6169	61,398,300	-61.66(-0.99%)
Apr 21, 2010	6281	6281	6229	6230	46,312,400	-33.85(-0.54%)
Apr 20, 2010	6194	6268	6173	6264	42,345,100	+101.79(+1.65%)
Apr 19, 2010	6159	6191	6140	6162	38,311,800	-18.46(-0.30%)
Apr 17, 2010	6265	6305	6164	6181	0	+0.00(+0.00%)
Apr 16, 2010	6265	6305	6163	6181	80,519,400	-110.55(-1.76%)
Apr 15, 2010	6287	6311	6250	6291	31,402,600	+13.05(+0.21%)
Apr 14, 2010	6269	6305	6250	6278	33,812,600	+47.57(+0.76%)
Apr 13, 2010	6236	6251	6200	6231	28,970,000	-19.86(-0.32%)
Apr 12, 2010	6284	6285	6224	6251	24,311,600	+0.99(+0.02%)
Apr 10, 2010	6226	6254	6217	6250	0	+0.00(+0.00%)
Apr 09, 2010	6226	6254	6217	6250	30,543,800	+77.87(+1.26%)
Apr 08, 2010	6200	6207	6138	6172	30,684,300	-50.58(-0.81%)
Apr 07, 2010	6248	6256	6209	6222	28,689,600	-29.80(-0.48%)
Apr 06, 2010	6250	6265	6214	6252	29,445,700	+16.65(+0.27%)
Apr 05, 2010	6236	6236	6236	6236	0	+0.00(+0.00%)
Apr 04, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 03, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 02, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 01, 2010	6189	6239	6187	6236	29,546,500	+82.01(+1.33%)
Mar 31, 2010	6139	6162	6108	6154	34,364,600	+11.10(+0.18%)
Mar 30, 2010	6188	6204	6136	6142	31,262,900	-14.40(-0.23%)
Mar 29, 2010	6150	6173	6128	6157	25,749,600	+36.80(+0.60%)
Mar 27, 2010	6126	6136	6108	6120	0	+0.00(+0.00%)
Mar 26, 2010	6126	6136	6106	6120	34,200,900	-12.90(-0.21%)
Mar 25, 2010	6044	6140	6038	6133	36,091,500	+93.95(+1.56%)
Mar 24, 2010	6038	6045	5965	6039	33,523,800	+21.73(+0.36%)
Mar 23, 2010	5987	6031	5981	6017	29,921,800	+29.77(+0.50%)
Mar 22, 2010	5961	5988	5911	5988	28,205,900	+5.07(+0.08%)
Mar 20, 2010	6032	6042	5957	5982	0	+0.00(+0.00%)
Mar 19, 2010	6032	6042	5957	5982	90,135,600	-29.88(-0.50%)
Mar 18, 2010	6005	6039	5996	6012	29,637,800	-11.97(-0.20%)
Mar 17, 2010	5999	6036	5991	6024	33,973,300	+53.29(+0.89%)
Mar 16, 2010	5935	5991	5930	5971	26,636,800	+67.43(+1.14%)
Mar 15, 2010	5934	5953	5898	5904	22,773,300	-41.55(-0.70%)
Mar 14, 2010	5945	5990	5934	5945	0	+0.00(+0.00%)
Mar 13, 2010	5945	5990	5934	5945	32,115,200	+16.48(+0.28%)
Mar 12, 2010	5913	5955	5907	5929	26,188,100	-8.09(-0.14%)
Mar 11, 2010	5883	5952	5875	5937	27,233,400	+50.83(+0.86%)
Mar 10, 2010	5873	5900	5838	5886	24,946,200	+9.98(+0.17%)
Mar 09, 2010	5892	5894	5865	5876	25,009,000	+0.00(+0.00%)
Mar 08, 2010	5892	5894	5865	5876	0	-1.45(-0.02%)
Mar 07, 2010	5816	5880	5808	5877	0	+0.00(+0.00%)
Mar 06, 2010	5816	5880	5808	5877	31,100,200	+82.04(+1.42%)
Mar 05, 2010	5774	5823	5768	5795	27,443,200	-22.56(-0.39%)
Mar 04, 2010	5759	5829	5750	5818	29,965,900	+41.32(+0.72%)
Mar 03, 2010	5728	5780	5710	5777	28,856,200	+63.05(+1.10%)
Mar 02, 2010	5653	5718	5641	5714	28,803,000	+0.00(+0.00%)
Mar 01, 2010	5653	5718	5641	5714	0	+115.05(+2.06%)
Feb 28, 2010	5589	5605	5530	5598	0	+0.00(+0.00%)
Feb 27, 2010	5589	5605	5530	5598	32,942,100	+66.13(+1.20%)
Feb 26, 2010	5563	5656	5518	5532	38,160,100	-83.18(-1.48%)
Feb 25, 2010	5622	5640	5572	5616	30,482,300	+11.44(+0.20%)
Feb 24, 2010	5716	5732	5584	5604	33,399,600	-84.37(-1.48%)
Feb 23, 2010	5741	5744	5684	5688	23,709,800	+0.00(+0.00%)
Feb 22, 2010	5741	5744	5684	5688	0	-33.61(-0.59%)
Feb 21, 2010	5627	5730	5627	5722	0	+0.00(+0.00%)
Feb 20, 2010	5627	5730	5627	5722	37,978,900	+41.64(+0.73%)
Feb 19, 2010	5646	5692	5626	5680	34,666,100	+32.07(+0.57%)
Feb 18, 2010	5640	5682	5635	5648	32,105,200	+56.22(+1.01%)
Feb 17, 2010	5573	5592	5498	5592	27,671,800	+81.02(+1.47%)
Feb 16, 2010	5526	5547	5502	5511	14,732,800	+0.00(+0.00%)
Feb 15, 2010	5526	5547	5502	5511	0	+10.71(+0.19%)
Feb 13, 2010	5550	5565	5460	5500	30,096,300	-3.54(-0.06%)
Feb 12, 2010	5563	5581	5454	5504	32,636,900	-32.44(-0.59%)
Feb 11, 2010	5534	5592	5505	5536	33,831,200	+38.11(+0.69%)
Feb 10, 2010	5485	5538	5462	5498	34,406,000	+13.41(+0.24%)
Feb 09, 2010	5476	5505	5434	5485	34,475,500	+0.00(+0.00%)
Feb 08, 2010	5476	5505	5434	5485	0	+50.51(+0.93%)
Feb 06, 2010	5516	5527	5433	5434	56,173,500	-98.90(-1.79%)
Feb 05, 2010	5671	5697	5523	5533	43,787,300	-138.85(-2.45%)
Feb 04, 2010	5715	5734	5657	5672	35,285,100	-37.57(-0.66%)
Feb 03, 2010	5664	5723	5625	5710	31,530,300	+55.18(+0.98%)
Feb 02, 2010	5588	5674	5568	5654	30,622,000	+0.00(+0.00%)
Feb 01, 2010	5588	5674	5568	5654	0	+45.69(+0.81%)
Jan 30, 2010	5566	5658	5556	5609	41,892,900	+68.46(+1.24%)
Jan 29, 2010	5687	5719	5540	5540	44,525,700	-102.87(-1.82%)
Jan 28, 2010	5644	5674	5589	5643	38,209,400	-25.73(-0.45%)
Jan 27, 2010	5594	5676	5574	5669	42,243,000	+37.56(+0.67%)
Jan 26, 2010	5663	5694	5625	5631	33,562,000	+0.00(+0.00%)
Jan 25, 2010	5663	5694	5625	5631	0	-63.95(-1.12%)
Jan 24, 2010	5736	5741	5639	5695	0	+0.00(+0.00%)
Jan 23, 2010	5736	5741	5639	5695	47,739,600	-51.65(-0.90%)
Jan 22, 2010	5878	5909	5742	5747	39,063,300	-104.56(-1.79%)
Jan 21, 2010	5964	5973	5832	5852	32,339,400	-124.95(-2.09%)
Jan 20, 2010	5905	5989	5850	5976	29,504,500	+57.93(+0.98%)
Jan 19, 2010	5898	5923	5878	5919	20,918,000	+0.00(+0.00%)
Jan 18, 2010	5898	5923	5878	5919	0	+42.58(+0.72%)
Jan 17, 2010	5997	6025	5867	5876	0	+0.00(+0.00%)
Jan 16, 2010	5997	6025	5867	5876	46,886,700	-112.91(-1.89%)
Jan 15, 2010	5999	6010	5952	5989	33,479,000	+25.74(+0.43%)
Jan 14, 2010	5937	5974	5925	5963	30,161,300	+20.14(+0.34%)
Jan 13, 2010	6039	6056	5925	5943	35,242,500	-97.50(-1.61%)
Jan 12, 2010	6058	6094	6031	6040	27,162,500	+0.00(+0.00%)
Jan 11, 2010	6058	6094	6031	6040	0	+2.89(+0.05%)
Jan 10, 2010	6029	6053	5972	6038	0	+0.00(+0.00%)
Jan 09, 2010	6029	6053	5972	6038	31,735,200	+18.25(+0.30%)
Jan 08, 2010	6017	6038	5961	6019	30,059,600	-14.97(-0.25%)
Jan 07, 2010	6032	6048	5997	6034	24,605,300	+2.47(+0.04%)
Jan 06, 2010	6044	6058	6016	6032	27,329,600	-16.44(-0.27%)
Jan 05, 2010	5976	6048	5974	6048	24,260,800	+0.00(+0.00%)
Jan 04, 2010	5976	6048	5974	6048	0	+90.87(+1.53%)
Jan 03, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Jan 02, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Jan 01, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Dec 31, 2009	6002	6009	5949	5957	9,467,800	-54.12(-0.90%)
Dec 30, 2009	6011	6027	6001	6012	13,021,500	+8.63(+0.14%)
Dec 29, 2009	5978	6011	5978	6003	11,077,100	+0.00(+0.00%)
Dec 28, 2009	5978	6011	5978	6003	0	+45.48(+0.76%)
Dec 27, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 26, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 25, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 24, 2009	5966	5988	5935	5957	15,732,300	+11.75(+0.20%)
Dec 23, 2009	5939	5982	5930	5946	20,790,700	+15.16(+0.26%)
Dec 22, 2009	5842	5936	5842	5931	24,620,500	+0.00(+0.00%)
Dec 21, 2009	5842	5936	5842	5931	0	+99.32(+1.70%)
Dec 20, 2009	5847	5901	5830	5831	0	+0.00(+0.00%)
Dec 19, 2009	5847	5901	5830	5831	74,691,800	-13.23(-0.23%)
Dec 18, 2009	5884	5891	5834	5844	29,334,400	-58.99(-1.00%)
Dec 17, 2009	5813	5903	5812	5903	34,178,500	+92.09(+1.58%)
Dec 16, 2009	5816	5828	5752	5811	24,764,000	+9.08(+0.16%)
Dec 15, 2009	5803	5827	5779	5802	23,530,900	+0.00(+0.00%)
Dec 14, 2009	5803	5827	5779	5802	0	+45.97(+0.80%)
Dec 12, 2009	5714	5793	5714	5756	27,790,100	+47.27(+0.83%)
Dec 11, 2009	5647	5742	5637	5709	22,981,500	+61.18(+1.08%)
Dec 10, 2009	5673	5712	5605	5648	26,700,900	-40.74(-0.72%)
Dec 09, 2009	5764	5810	5659	5689	29,652,400	-96.17(-1.66%)
Dec 08, 2009	5812	5813	5743	5785	22,623,200	+0.00(+0.00%)
Dec 07, 2009	5812	5813	5743	5785	0	-32.90(-0.57%)
Dec 05, 2009	5753	5859	5724	5818	31,793,400	+47.30(+0.82%)
Dec 04, 2009	5805	5853	5755	5770	32,752,200	-11.33(-0.20%)
Dec 03, 2009	5772	5813	5752	5782	30,434,200	+5.07(+0.09%)
Dec 02, 2009	5654	5777	5653	5777	31,732,000	+150.66(+2.68%)
Dec 01, 2009	5692	5718	5608	5626	32,196,800	+0.00(+0.00%)
Nov 30, 2009	5692	5718	5612	5626	0	-59.66(-1.05%)
Nov 29, 2009	5581	5719	5519	5686	0	+0.00(+0.00%)
Nov 28, 2009	5581	5719	5519	5686	32,389,800	+71.44(+1.27%)
Nov 27, 2009	5785	5785	5597	5614	33,803,100	-188.85(-3.25%)
Nov 26, 2009	5795	5826	5754	5803	25,126,300	+33.71(+0.58%)
Nov 25, 2009	5763	5814	5746	5769	25,722,300	-32.17(-0.55%)
Nov 24, 2009	5689	5823	5689	5801	23,212,100	+0.00(+0.00%)
Nov 23, 2009	5689	5823	5689	5801	0	+138.33(+2.44%)
Nov 22, 2009	5725	5745	5638	5663	0	+0.00(+0.00%)
Nov 21, 2009	5725	5745	5638	5663	37,529,200	-39.03(-0.68%)
Nov 20, 2009	5784	5792	5689	5702	25,255,700	-85.43(-1.48%)
Nov 19, 2009	5793	5843	5771	5788	28,561,500	+9.18(+0.16%)
Nov 18, 2009	5788	5802	5761	5778	24,417,600	-26.39(-0.45%)
Nov 17, 2009	5717	5813	5717	5805	30,974,400	+0.00(+0.00%)
Nov 16, 2009		5805	5805	5805	0	+117.99(+2.07%)
Nov 15, 2009	5662	5701	5616	5687	0	+0.00(+0.00%)
Nov 14, 2009	5662	5701	5616	5687	23,373,200	+22.87(+0.40%)
Nov 13, 2009	5658	5726	5633	5664	27,014,900	-4.39(-0.08%)
Nov 12, 2009	5633	5706	5633	5668	26,517,200	+55.15(+0.98%)
Nov 11, 2009	5627	5651	5603	5613	25,141,700	-6.52(-0.12%)
Nov 10, 2009	5514	5626	5514	5620	26,023,700	+0.00(+0.00%)
Nov 09, 2009	5514	5626	5514	5620	0	+131.47(+2.40%)
Nov 08, 2009	5465	5510	5411	5488	0	+0.00(+0.00%)
Nov 07, 2009	5465	5527	5411	5488	29,006,400	+7.33(+0.13%)
Nov 06, 2009	5405	5512	5356	5481	34,137,800	+36.69(+0.67%)
Nov 05, 2009	5378	5471	5365	5444	31,275,400	+90.88(+1.70%)
Nov 04, 2009	5412	5412	5313	5353	36,175,300	-77.47(-1.43%)
Nov 03, 2009	5411	5472	5377	5431	29,600,000	+0.00(+0.00%)
Nov 02, 2009	5411	5472	5377	5431	0	+15.86(+0.29%)
Nov 01, 2009	5593	5597	5395	5415	0	+0.00(+0.00%)
Oct 31, 2009	5593	5597	5395	5415	0	+0.00(+0.00%)
Oct 30, 2009	5593	5597	5395	5415	37,016,100	-172.49(-3.09%)
Oct 29, 2009	5492	5590	5462	5587	41,226,200	+91.18(+1.66%)
Oct 28, 2009	5640	5646	5494	5496	50,470,000	-138.75(-2.46%)
Oct 27, 2009	5653	5673	5598	5635	35,608,800	-7.14(-0.13%)
Oct 26, 2009	5764	5799	5624	5642	31,113,500	-98.09(-1.71%)
Oct 25, 2009	5788	5849	5732	5740	0	+0.00(+0.00%)
Oct 24, 2009	5788	5849	5732	5740	0	+0.00(+0.00%)
Oct 23, 2009	5788	5849	5732	5740	27,025,500	-22.68(-0.39%)
Oct 22, 2009	5806	5806	5713	5763	30,967,600	-70.56(-1.21%)
Oct 21, 2009	5827	5858	5737	5833	37,291,500	+21.72(+0.37%)
Oct 20, 2009	5856	5888	5801	5812	30,890,800	-40.79(-0.70%)
Oct 19, 2009	5761	5857	5761	5853	29,384,000	+109.17(+1.90%)
Oct 16, 2009	5846	5886	5731	5743	44,943,400	-87.38(-1.50%)
Oct 15, 2009	5853	5869	5806	5831	35,968,200	-23.37(-0.40%)
Oct 14, 2009	5757	5860	5757	5854	45,128,000	+139.83(+2.45%)
Oct 13, 2009	5778	5787	5695	5714	26,792,600	-68.92(-1.19%)
Oct 12, 2009	5727	5814	5727	5783	27,102,500	+71.35(+1.25%)
Oct 09, 2009	5701	5748	5674	5712	25,213,600	-4.66(-0.08%)
Oct 08, 2009	5680	5728	5667	5717	32,363,200	+75.79(+1.34%)
Oct 07, 2009	5650	5691	5626	5641	26,751,200	-16.89(-0.30%)
Oct 06, 2009	5519	5662	5519	5658	34,041,100	+148.79(+2.70%)
Oct 05, 2009	5478	5512	5440	5509	25,126,700	+40.95(+0.75%)
Oct 02, 2009	5533	5537	5442	5468	37,569,300	-86.65(-1.56%)
Oct 01, 2009	5682	5727	5554	5555	32,326,700	-120.61(-2.13%)
Sep 30, 2009	5728	5745	5619	5675	37,489,600	-38.36(-0.67%)
Sep 29, 2009	5737	5756	5690	5714	30,271,200	-22.79(-0.40%)
Sep 28, 2009	5595	5736	5555	5736	34,622,600	+154.90(+2.78%)
Sep 25, 2009	5616	5620	5559	5581	26,511,700	-23.80(-0.42%)
Sep 24, 2009	5684	5742	5586	5605	31,832,400	-96.84(-1.70%)
Sep 23, 2009	5706	5754	5672	5702	25,850,700	-7.33(-0.13%)
Sep 22, 2009	5687	5753	5687	5709	24,712,900	+40.73(+0.72%)
Sep 21, 2009	5699	5699	5618	5669	28,144,700	-35.18(-0.62%)
Sep 18, 2009	5711	5761	5701	5704	80,596,496	-27.31(-0.48%)
Sep 17, 2009	5722	5748	5703	5731	36,632,800	+30.88(+0.54%)
Sep 16, 2009	5641	5713	5641	5700	33,861,400	+71.28(+1.27%)
Sep 15, 2009	5637	5650	5585	5629	28,593,800	+8.74(+0.16%)
Sep 14, 2009	5600	5624	5532	5620	25,630,700	-3.78(-0.07%)
Sep 11, 2009	5602	5653	5602	5624	28,638,300	+29.25(+0.52%)
Sep 10, 2009	5596	5627	5547	5595	35,105,200	+20.51(+0.37%)
Sep 09, 2009	5464	5578	5450	5574	33,252,700	+92.53(+1.69%)
Sep 08, 2009	5475	5503	5455	5482	24,068,900	+18.22(+0.33%)
Sep 07, 2009	5401	5477	5401	5464	0	+79.08(+1.47%)
Sep 04, 2009	5329	5404	5320	5384	28,535,100	+83.01(+1.57%)
Sep 03, 2009	5332	5364	5278	5301	25,969,000	-18.42(-0.35%)
Sep 02, 2009	5326	5338	5263	5320	30,401,300	-7.45(-0.14%)
Sep 01, 2009	5479	5507	5327	5327	31,245,400	-130.75(-2.40%)
Aug 31, 2009	5475	5496	5438	5458	10,442,600	-59.31(-1.07%)
Aug 28, 2009	5512	5574	5502	5517	23,480,600	+47.02(+0.86%)
Aug 27, 2009	5513	5540	5432	5470	26,021,000	-51.64(-0.94%)
Aug 26, 2009	5549	5572	5500	5522	25,119,900	-35.12(-0.63%)
Aug 25, 2009	5483	5576	5473	5557	25,861,600	+37.34(+0.68%)
Aug 24, 2009	5483	5532	5481	5520	23,621,400	+57.01(+1.04%)
Aug 21, 2009	5296	5478	5286	5463	43,773,600	+151.68(+2.86%)
Aug 20, 2009	5262	5326	5262	5311	21,068,200	+79.08(+1.51%)
Aug 19, 2009	5210	5254	5159	5232	22,579,000	-18.76(-0.36%)
Aug 18, 2009	5218	5251	5200	5251	18,722,700	+49.13(+0.94%)
Aug 17, 2009	5296	5296	5174	5202	27,515,600	-107.50(-2.02%)
Aug 14, 2009	5403	5444	5290	5309	27,562,700	-92.00(-1.70%)
Aug 13, 2009	5358	5455	5358	5401	27,357,600	+51.02(+0.95%)
Aug 12, 2009	5283	5368	5252	5350	24,946,800	+64.28(+1.22%)
Aug 11, 2009	5423	5455	5272	5286	27,981,400	-132.31(-2.44%)
Aug 10, 2009	5452	5452	5391	5418	20,204,100	-40.84(-0.75%)
Aug 07, 2009	5366	5481	5313	5459	31,454,900	+88.98(+1.66%)
Aug 06, 2009	5390	5422	5340	5370	28,714,400	+16.97(+0.32%)
Aug 05, 2009	5406	5452	5334	5353	30,461,000	-64.01(-1.18%)
Aug 04, 2009	5419	5428	5360	5417	26,131,300	-9.83(-0.18%)
Aug 03, 2009	5331	5463	5309	5427	29,195,700	+94.71(+1.78%)
Jul 31, 2009	5349	5383	5304	5332	32,450,300	-28.52(-0.53%)
Jul 30, 2009	5294	5397	5252	5361	36,630,900	+90.34(+1.71%)
Jul 29, 2009	5169	5308	5159	5270	31,479,900	+95.58(+1.85%)
Jul 28, 2009	5262	5304	5174	5175	32,270,300	-76.81(-1.46%)
Jul 27, 2009	5269	5310	5216	5252	23,239,800	+22.19(+0.42%)
Jul 24, 2009	5234	5302	5202	5229	30,435,400	-17.92(-0.34%)
Jul 23, 2009	5129	5259	5101	5247	29,287,400	+125.72(+2.45%)
Jul 22, 2009	5099	5138	5050	5122	24,780,000	+27.59(+0.54%)
Jul 21, 2009	5041	5141	5027	5094	23,944,300	+63.82(+1.27%)
Jul 20, 2009	5014	5064	5008	5030	21,907,700	+51.75(+1.04%)
Jul 17, 2009	4980	5018	4961	4978	30,019,000	+21.21(+0.43%)
Jul 16, 2009	4921	4999	4904	4957	26,740,800	+28.75(+0.58%)
Jul 15, 2009	4799	4928	4799	4928	28,678,300	+146.75(+3.07%)
Jul 14, 2009	4734	4803	4706	4782	24,792,000	+59.35(+1.26%)
Jul 13, 2009	4565	4722	4524	4722	23,699,200	+146.03(+3.19%)
Jul 10, 2009	4613	4645	4570	4576	19,961,800	-53.76(-1.16%)
Jul 09, 2009	4600	4670	4596	4630	21,032,700	+57.42(+1.26%)
Jul 08, 2009	4595	4631	4558	4573	22,458,300	-25.54(-0.56%)
Jul 07, 2009	4663	4703	4591	4598	20,505,400	-53.63(-1.15%)
Jul 06, 2009	4670	4687	4611	4652	19,218,400	-56.39(-1.20%)
Jul 03, 2009	4738	4748	4685	4708	15,423,100	-10.28(-0.22%)
Jul 02, 2009	4891	4891	4718	4718	25,845,800	-186.95(-3.81%)
Jul 01, 2009	4821	4930	4819	4905	23,411,300	+96.80(+2.01%)
Jun 30, 2009	4897	4906	4790	4809	23,093,900	-76.45(-1.56%)
Jun 29, 2009	4768	4901	4763	4885	21,406,800	+108.62(+2.27%)
Jun 26, 2009	4818	4867	4754	4776	22,572,600	-24.09(-0.50%)
Jun 25, 2009	4838	4838	4720	4801	23,083,200	-35.45(-0.73%)
Jun 24, 2009	4729	4840	4698	4836	26,187,600	+128.86(+2.74%)
Jun 23, 2009	4680	4753	4670	4707	26,326,200	+13.75(+0.29%)
Jun 22, 2009	4837	4846	4693	4693	29,320,600	-146.06(-3.02%)
Jun 19, 2009	4845	4879	4816	4839	77,798,704	+1.98(+0.04%)
Jun 18, 2009	4810	4859	4769	4837	29,091,500	+37.50(+0.78%)
Jun 17, 2009	4883	4887	4761	4800	35,484,400	-90.74(-1.86%)
Jun 16, 2009	4900	4934	4870	4891	22,942,900	+0.78(+0.02%)
Jun 15, 2009	5051	5051	4886	4890	26,581,700	-179.30(-3.54%)
Jun 12, 2009	5098	5109	5044	5069	21,757,100	-38.02(-0.74%)
Jun 11, 2009	5040	5121	5038	5107	18,470,800	+56.08(+1.11%)
Jun 10, 2009	5048	5133	5035	5051	25,758,300	+53.32(+1.07%)
Jun 09, 2009	5018	5064	4982	4998	22,523,100	-6.86(-0.14%)
Jun 08, 2009	5061	5061	4970	5005	23,045,100	-72.31(-1.42%)
Jun 05, 2009	5093	5165	5048	5077	28,218,400	+12.23(+0.24%)
Jun 04, 2009	5060	5121	5044	5065	25,630,900	+10.27(+0.20%)
Jun 03, 2009	5150	5158	5037	5055	24,432,900	-89.53(-1.74%)
Jun 02, 2009	5116	5178	5096	5144	28,685,700	+1.50(+0.03%)

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.

Financial News

(IX: )

Historical Prices

Popular Pages