Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10105 10138 10064 10133 121,000 +33.03(+0.33%)
Sep 29, 2009 10089 10126 10060 10100 135,600 +90.68(+0.91%)
Sep 28, 2009 10136 10152 9971 10010 159,200 -256.46(-2.50%)
Sep 25, 2009 10395 10395 10229 10266 141,600 -278.24(-2.64%)
Sep 24, 2009 10406 10567 10387 10544 168,400 +173.68(+1.67%)
Sep 23, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 22, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 21, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 18, 2009 10379 10399 10292 10371 174,600 -73.26(-0.70%)
Sep 17, 2009 10373 10444 10340 10444 144,600 +173.03(+1.68%)
Sep 16, 2009 10289 10395 10247 10271 136,800 +53.15(+0.52%)
Sep 15, 2009 10256 10292 10183 10218 101,200 +15.56(+0.15%)
Sep 14, 2009 10388 10388 10171 10202 121,800 -242.27(-2.32%)
Sep 11, 2009 10519 10522 10408 10444 189,200 -69.34(-0.66%)
Sep 10, 2009 10385 10521 10383 10514 133,400 +201.53(+1.95%)
Sep 09, 2009 10344 10390 10249 10312 140,800 -81.09(-0.78%)
Sep 08, 2009 10354 10393 10300 10393 118,000 +72.29(+0.70%)
Sep 07, 2009 10289 10326 10274 10321 97,200 +133.83(+1.31%)
Sep 04, 2009 10256 10256 10143 10187 131,200 -27.53(-0.27%)
Sep 03, 2009 10240 10291 10185 10215 117,600 -65.82(-0.64%)
Sep 02, 2009 10378 10378 10216 10280 138,200 -249.60(-2.37%)
Sep 01, 2009 10453 10577 10439 10530 114,400 +37.53(+0.36%)
Aug 31, 2009 10608 10767 10424 10493 152,400 -41.61(-0.39%)
Aug 28, 2009 10547 10560 10472 10534 130,200 +60.17(+0.57%)
Aug 27, 2009 10571 10576 10401 10474 138,800 -165.74(-1.56%)
Aug 26, 2009 10554 10669 10527 10640 132,000 +142.35(+1.36%)
Aug 25, 2009 10516 10566 10470 10497 127,000 -83.69(-0.79%)
Aug 24, 2009 10390 10591 10389 10581 122,400 +342.85(+3.35%)
Aug 21, 2009 10375 10375 10142 10238 154,200 -145.21(-1.40%)
Aug 20, 2009 10255 10407 10204 10383 137,000 +179.41(+1.76%)
Aug 19, 2009 10270 10327 10195 10204 138,000 -80.96(-0.79%)
Aug 18, 2009 10208 10325 10181 10285 126,600 +16.35(+0.16%)
Aug 17, 2009 10521 10521 10269 10269 134,000 -328.72(-3.10%)
Aug 14, 2009 10551 10630 10539 10597 142,600 +80.14(+0.76%)
Aug 13, 2009 10508 10556 10489 10517 126,000 +82.19(+0.79%)
Aug 12, 2009 10486 10526 10434 10435 124,000 -150.46(-1.42%)
Aug 11, 2009 10515 10587 10512 10585 135,200 +61.20(+0.58%)
Aug 10, 2009 10531 10585 10488 10524 147,800 +112.17(+1.08%)
Aug 07, 2009 10366 10412 10249 10412 140,600 +24.00(+0.23%)
Aug 06, 2009 10266 10426 10266 10388 146,400 +135.56(+1.32%)
Aug 05, 2009 10405 10406 10253 10253 134,600 -122.48(-1.18%)
Aug 04, 2009 10438 10479 10358 10375 175,400 +22.54(+0.22%)
Aug 03, 2009 10355 10381 10322 10352 162,000 -4.36(-0.04%)
Jul 31, 2009 10275 10359 10260 10357 182,800 +191.62(+1.89%)
Jul 30, 2009 10156 10170 10068 10165 147,400 +51.97(+0.51%)
Jul 29, 2009 10036 10162 10036 10113 146,800 +25.98(+0.26%)
Jul 28, 2009 10117 10117 10050 10087 138,400 -1.40(-0.01%)
Jul 27, 2009 10021 10180 10015 10089 161,200 +144.11(+1.45%)
Jul 24, 2009 9909 9950 9864 9945 205,400 +151.61(+1.55%)
Jul 23, 2009 9712 9861 9704 9793 171,800 +69.78(+0.72%)
Jul 22, 2009 9643 9751 9609 9723 153,800 +71.14(+0.74%)
Jul 21, 2009 9513 9652 9509 9652 151,400 +256.70(+2.73%)
Jul 20, 2009 9414 9421 9361 9395 0 +0.00(+0.00%)
Jul 17, 2009 9414 9421 9361 9395 122,200 +51.16(+0.55%)
Jul 16, 2009 9394 9490 9317 9344 178,400 +74.91(+0.81%)
Jul 15, 2009 9307 9334 9251 9269 169,600 +7.44(+0.08%)
Jul 14, 2009 9173 9284 9167 9262 168,000 +211.48(+2.34%)
Jul 13, 2009 9242 9344 9050 9050 168,800 -236.95(-2.55%)
Jul 10, 2009 9339 9370 9265 9287 151,400 -3.78(-0.04%)
Jul 09, 2009 9342 9384 9291 9291 148,400 -129.69(-1.38%)
Jul 08, 2009 9549 9557 9408 9421 147,800 -227.04(-2.35%)
Jul 07, 2009 9714 9734 9620 9648 142,800 -33.08(-0.34%)
Jul 06, 2009 9738 9772 9651 9681 109,800 -135.20(-1.38%)
Jul 03, 2009 9752 9816 9691 9816 127,000 -60.08(-0.61%)
Jul 02, 2009 9994 9994 9870 9876 141,600 -63.78(-0.64%)
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.
X