Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10708 10708 10546 10546 141,600 -91.62(-0.86%)
Dec 30, 2009 10612 10683 10597 10638 122,400 +3.83(+0.04%)
Dec 29, 2009 10522 10653 10514 10634 106,200 +0.00(+0.00%)
Dec 28, 2009 10522 10653 10514 10634 0 +139.52(+1.33%)
Dec 27, 2009 10547 10547 10477 10495 0 +0.00(+0.00%)
Dec 26, 2009 10547 10547 10477 10495 83,000 -42.21(-0.40%)
Dec 25, 2009 10413 10558 10413 10537 144,200 +0.00(+0.00%)
Dec 24, 2009 10413 10558 10413 10537 0 +158.89(+1.53%)
Dec 23, 2009 10256 10378 10235 10378 171,800 +194.56(+1.91%)
Dec 22, 2009 10197 10215 10183 10183 120,400 +0.00(+0.00%)
Dec 21, 2009 10197 10215 10183 10183 0 +41.42(+0.41%)
Dec 20, 2009 10111 10157 10028 10142 0 +0.00(+0.00%)
Dec 19, 2009 10111 10157 10028 10142 151,800 -21.75(-0.21%)
Dec 18, 2009 10200 10260 10164 10164 148,200 -13.61(-0.13%)
Dec 17, 2009 10179 10222 10117 10177 225,200 +93.93(+0.93%)
Dec 16, 2009 10053 10112 10034 10083 159,800 -22.20(-0.22%)
Dec 15, 2009 10127 10127 10010 10106 161,200 +0.00(+0.00%)
Dec 14, 2009 10127 10127 10010 10106 0 -2.19(-0.02%)
Dec 12, 2009 9958 10108 9916 10108 222,000 +245.05(+2.48%)
Dec 11, 2009 9964 10036 9834 9863 162,000 -141.90(-1.42%)
Dec 10, 2009 10049 10049 9986 10005 149,000 -135.75(-1.34%)
Dec 09, 2009 10080 10149 10080 10140 150,000 -27.13(-0.27%)
Dec 08, 2009 10132 10205 10106 10168 164,400 +0.00(+0.00%)
Dec 07, 2009 10132 10205 10106 10168 0 +145.01(+1.45%)
Dec 05, 2009 10019 10023 9903 10023 180,000 +44.92(+0.45%)
Dec 04, 2009 9707 9978 9707 9978 192,000 +368.73(+3.84%)
Dec 03, 2009 9552 9643 9514 9609 167,200 +36.74(+0.38%)
Dec 02, 2009 9282 9572 9233 9572 212,800 +226.65(+2.43%)
Dec 01, 2009 9189 9354 9162 9346 185,600 +0.00(+0.00%)
Nov 30, 2009 9189 9354 9162 9346 0 +264.03(+2.91%)
Nov 29, 2009 9257 9257 9076 9082 0 +0.00(+0.00%)
Nov 28, 2009 9257 9257 9076 9082 176,400 -301.72(-3.22%)
Nov 27, 2009 9355 9457 9325 9383 146,600 -58.40(-0.62%)
Nov 26, 2009 9382 9454 9366 9442 145,200 +40.06(+0.43%)
Nov 25, 2009 9511 9511 9398 9402 136,400 +0.00(+0.00%)
Nov 24, 2009 9511 9511 9398 9402 0 -96.10(-1.01%)
Nov 23, 2009 9460 9514 9424 9498 0 +0.00(+0.00%)
Nov 22, 2009 9460 9514 9424 9498 0 +0.00(+0.00%)
Nov 21, 2009 9460 9514 9424 9498 163,200 -51.79(-0.54%)
Nov 20, 2009 9692 9692 9496 9549 203,000 -127.33(-1.32%)
Nov 19, 2009 9723 9789 9632 9677 170,600 -53.13(-0.55%)
Nov 18, 2009 9835 9848 9715 9730 138,800 -61.25(-0.63%)
Nov 17, 2009 9784 9803 9726 9791 140,800 +0.00(+0.00%)
Nov 16, 2009 9791 9791 9791 0 +20.87(+0.21%)
Nov 15, 2009 9793 9805 9719 9770 0 +0.00(+0.00%)
Nov 14, 2009 9793 9805 9719 9770 123,000 -34.18(-0.35%)
Nov 13, 2009 9921 9944 9788 9804 123,600 -67.19(-0.68%)
Nov 12, 2009 9890 9950 9850 9872 122,800 +0.95(+0.01%)
Nov 11, 2009 9905 9979 9857 9871 130,400 +61.74(+0.63%)
Nov 10, 2009 9778 9846 9732 9809 117,600 +0.00(+0.00%)
Nov 09, 2009 9778 9846 9732 9809 0 +19.64(+0.20%)
Nov 08, 2009 9813 9850 9767 9789 0 +0.00(+0.00%)
Nov 07, 2009 9813 9850 9767 9789 141,400 +71.91(+0.74%)
Nov 06, 2009 9804 9826 9692 9717 147,200 -126.87(-1.29%)
Nov 05, 2009 9785 9845 9768 9844 119,400 +0.00(+0.00%)
Nov 04, 2009 9785 9845 9768 9844 0 +41.36(+0.42%)
Nov 03, 2009 9904 9905 9736 9803 128,400 +0.00(+0.00%)
Nov 02, 2009 9904 9905 9736 9803 0 -231.79(-2.31%)
Nov 01, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 31, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 30, 2009 10007 10050 9984 10035 145,600 +143.64(+1.45%)
Oct 29, 2009 9942 9945 9850 9891 203,800 -183.95(-1.83%)
Oct 28, 2009 10182 10209 10060 10075 135,000 -137.41(-1.35%)
Oct 27, 2009 10283 10291 10202 10212 143,400 -150.16(-1.45%)
Oct 26, 2009 10272 10398 10251 10363 127,600 +79.63(+0.77%)
Oct 25, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 24, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 23, 2009 10335 10364 10272 10283 146,800 +15.82(+0.15%)
Oct 22, 2009 10251 10275 10160 10267 154,400 -66.22(-0.64%)
Oct 21, 2009 10292 10350 10292 10333 133,400 -3.45(-0.03%)
Oct 20, 2009 10329 10358 10308 10337 139,200 +100.33(+0.98%)
Oct 19, 2009 10179 10264 10125 10237 139,600 -21.05(-0.21%)
Oct 16, 2009 10276 10290 10216 10258 152,400 +18.91(+0.18%)
Oct 15, 2009 10195 10273 10185 10239 148,400 +178.44(+1.77%)
Oct 14, 2009 10096 10096 10016 10060 162,000 -16.35(-0.16%)
Oct 13, 2009 10067 10117 10040 10077 132,600 +60.17(+0.60%)
Oct 12, 2009 10016 10016 10016 10016 0 +0.00(+0.00%)
Oct 09, 2009 9894 10016 9857 10016 154,800 +183.92(+1.87%)
Oct 08, 2009 9806 9863 9746 9832 139,200 +32.87(+0.34%)
Oct 07, 2009 9750 9822 9736 9800 175,600 +107.80(+1.11%)
Oct 06, 2009 9744 9744 9629 9692 154,800 +17.31(+0.18%)
Oct 05, 2009 9733 9752 9669 9674 145,000 -57.38(-0.59%)
Oct 02, 2009 9848 9852 9714 9732 165,200 -246.77(-2.47%)
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