Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11139 11148 11086 11090 0 -7.20(-0.06%)
Mar 30, 2010 11022 11109 11003 11097 153,600 +110.67(+1.01%)
Mar 29, 2010 10910 10991 10901 10986 0 -9.90(-0.09%)
Mar 27, 2010 10895 11002 10889 10996 0 +0.00(+0.00%)
Mar 26, 2010 10895 11002 10889 10996 142,200 +167.52(+1.55%)
Mar 25, 2010 10858 10872 10809 10829 123,600 +13.82(+0.13%)
Mar 24, 2010 10829 10881 10769 10815 125,400 +40.88(+0.38%)
Mar 23, 2010 10793 10818 10767 10774 112,400 -50.57(-0.47%)
Mar 22, 2010 10786 10827 10776 10825 0 +0.00(+0.00%)
Mar 20, 2010 10786 10827 10776 10825 0 +0.00(+0.00%)
Mar 19, 2010 10786 10827 10776 10825 116,200 +80.69(+0.75%)
Mar 18, 2010 10842 10846 10732 10744 130,200 -102.95(-0.95%)
Mar 17, 2010 10789 10864 10762 10847 137,600 +125.27(+1.17%)
Mar 16, 2010 10719 10777 10716 10722 106,600 -30.27(-0.28%)
Mar 15, 2010 10802 10809 10709 10752 130,600 +0.72(+0.01%)
Mar 14, 2010 10777 10777 10699 10751 0 +0.00(+0.00%)
Mar 13, 2010 10777 10777 10699 10751 206,600 +86.31(+0.81%)
Mar 12, 2010 10628 10665 10589 10665 123,800 +101.03(+0.96%)
Mar 11, 2010 10556 10589 10547 10564 104,800 -3.73(-0.04%)
Mar 10, 2010 10567 10593 10543 10568 110,000 -18.27(-0.17%)
Mar 09, 2010 10538 10587 10514 10586 140,600 +0.00(+0.00%)
Mar 08, 2010 10538 10587 10514 10586 0 +216.96(+2.09%)
Mar 07, 2010 10255 10376 10255 10369 0 +0.00(+0.00%)
Mar 06, 2010 10255 10376 10255 10369 129,800 +223.24(+2.20%)
Mar 05, 2010 10256 10263 10134 10146 126,400 -107.42(-1.05%)
Mar 04, 2010 10194 10274 10187 10253 120,600 +31.30(+0.31%)
Mar 03, 2010 10199 10239 10150 10222 104,000 +49.78(+0.49%)
Mar 02, 2010 10129 10215 10117 10172 108,400 +0.00(+0.00%)
Mar 01, 2010 10129 10215 10117 10172 0 +46.03(+0.45%)
Feb 28, 2010 10107 10171 10085 10126 0 +0.00(+0.00%)
Feb 27, 2010 10107 10171 10085 10126 113,200 +24.07(+0.24%)
Feb 26, 2010 10256 10267 10087 10102 128,200 -96.87(-0.95%)
Feb 25, 2010 10205 10243 10130 10199 125,200 -153.27(-1.48%)
Feb 24, 2010 10328 10376 10280 10352 121,400 -48.37(-0.47%)
Feb 23, 2010 10302 10450 10298 10400 115,400 +0.00(+0.00%)
Feb 22, 2010 10302 10450 10298 10400 0 +276.89(+2.74%)
Feb 21, 2010 10334 10354 10124 10124 0 +0.00(+0.00%)
Feb 20, 2010 10334 10354 10124 10124 129,400 -212.11(-2.05%)
Feb 19, 2010 10325 10340 10285 10336 111,800 +28.86(+0.28%)
Feb 18, 2010 10162 10307 10150 10307 127,200 +272.58(+2.72%)
Feb 17, 2010 10045 10062 10019 10034 87,000 +20.95(+0.21%)
Feb 16, 2010 10098 10119 10013 10013 97,400 +0.00(+0.00%)
Feb 15, 2010 10098 10119 10013 10013 0 -78.89(-0.78%)
Feb 13, 2010 10085 10099 10014 10092 136,000 +0.00(+0.00%)
Feb 12, 2010 10085 10099 10014 10092 0 +128.20(+1.29%)
Feb 11, 2010 10024 10050 9964 9964 127,000 +31.09(+0.31%)
Feb 10, 2010 9877 9957 9867 9933 135,000 -18.92(-0.19%)
Feb 09, 2010 10007 10064 9942 9952 137,400 +0.00(+0.00%)
Feb 08, 2010 10007 10064 9942 9952 0 -105.27(-1.05%)
Feb 06, 2010 10162 10166 10036 10057 172,000 -298.89(-2.89%)
Feb 05, 2010 10435 10438 10280 10356 164,600 -48.35(-0.46%)
Feb 04, 2010 10428 10437 10356 10404 154,200 +33.24(+0.32%)
Feb 03, 2010 10311 10396 10288 10371 142,000 +166.07(+1.63%)
Feb 02, 2010 10212 10225 10130 10205 162,000 +0.00(+0.00%)
Feb 01, 2010 10212 10225 10130 10205 0 +6.98(+0.07%)
Jan 30, 2010 10308 10324 10198 10198 156,800 -216.25(-2.08%)
Jan 29, 2010 10310 10463 10297 10414 168,000 +162.21(+1.58%)
Jan 28, 2010 10344 10374 10252 10252 139,400 -73.20(-0.71%)
Jan 27, 2010 10506 10566 10325 10325 175,400 -187.41(-1.78%)
Jan 26, 2010 10478 10558 10415 10513 139,800 +0.00(+0.00%)
Jan 25, 2010 10478 10558 10415 10513 0 -77.86(-0.74%)
Jan 24, 2010 10740 10768 10528 10591 0 +0.00(+0.00%)
Jan 23, 2010 10740 10768 10528 10591 187,400 -277.86(-2.56%)
Jan 22, 2010 10705 10887 10650 10868 176,800 +130.89(+1.22%)
Jan 21, 2010 10835 10861 10725 10738 146,400 -27.38(-0.25%)
Jan 20, 2010 10867 10867 10749 10765 174,600 -90.18(-0.83%)
Jan 19, 2010 10888 10895 10781 10855 186,600 +0.00(+0.00%)
Jan 18, 2010 10888 10895 10781 10855 0 -127.02(-1.16%)
Jan 17, 2010 10917 10982 10879 10982 0 +0.00(+0.00%)
Jan 16, 2010 10917 10982 10879 10982 253,000 +74.42(+0.68%)
Jan 15, 2010 10778 10910 10774 10908 267,400 +172.65(+1.61%)
Jan 14, 2010 10795 10867 10730 10735 250,000 -144.11(-1.32%)
Jan 13, 2010 10770 10905 10764 10879 192,800 +0.00(+0.00%)
Jan 12, 2010 10770 10905 10764 10879 0 +80.82(+0.75%)
Jan 11, 2010 10743 10816 10678 10798 0 +0.00(+0.00%)
Jan 10, 2010 10743 10816 10678 10798 0 +0.00(+0.00%)
Jan 09, 2010 10743 10816 10678 10798 211,800 +116.66(+1.09%)
Jan 08, 2010 10743 10774 10637 10682 182,600 -49.79(-0.46%)
Jan 07, 2010 10710 10769 10661 10731 181,800 +49.62(+0.46%)
Jan 06, 2010 10719 10791 10656 10682 166,200 +27.04(+0.25%)
Jan 05, 2010 10609 10694 10608 10655 104,400 +0.00(+0.00%)
Jan 04, 2010 10609 10694 10608 10655 0 +108.35(+1.03%)
Jan 03, 2010 10708 10708 10546 10546 0 +0.00(+0.00%)
Jan 02, 2010 10708 10708 10546 10546 0 +0.00(+0.00%)
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