Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 9735 9832 9728 9769 121,400 +5.72(+0.06%)
May 30, 2010 9806 9825 9699 9763 0 +0.00(+0.00%)
May 28, 2010 9806 9825 9699 9763 164,400 +123.26(+1.28%)
May 27, 2010 9419 9642 9395 9640 175,000 +117.06(+1.23%)
May 26, 2010 9567 9622 9477 9523 188,000 +62.77(+0.66%)
May 25, 2010 9632 9643 9432 9460 165,200 -298.51(-3.06%)
May 24, 2010 9755 9793 9693 9758 164,800 -26.14(-0.27%)
May 22, 2010 9824 9829 9697 9785 0 +0.00(+0.00%)
May 21, 2010 9824 9829 9697 9785 195,000 -245.77(-2.45%)
May 20, 2010 10122 10162 10000 10030 149,600 -156.53(-1.54%)
May 19, 2010 10087 10187 10042 10187 175,000 -55.80(-0.54%)
May 18, 2010 10313 10337 10198 10243 160,800 +6.88(+0.07%)
May 17, 2010 10329 10332 10158 10236 182,400 -226.75(-2.17%)
May 16, 2010 10453 10552 10391 10463 0 +0.00(+0.00%)
May 15, 2010 10453 10552 10391 10463 0 +0.00(+0.00%)
May 14, 2010 10453 10552 10391 10463 189,000 -158.04(-1.49%)
May 13, 2010 10543 10638 10536 10621 159,600 +226.52(+2.18%)
May 12, 2010 10465 10502 10345 10394 189,400 -17.07(-0.16%)
May 11, 2010 10643 10643 10392 10411 196,800 -119.60(-1.14%)
May 10, 2010 10399 10541 10362 10531 181,000 +166.11(+1.60%)
May 09, 2010 10473 10473 10257 10365 0 +0.00(+0.00%)
May 08, 2010 10473 10473 10257 10365 0 +0.00(+0.00%)
May 07, 2010 10473 10473 10257 10365 227,600 -331.10(-3.10%)
May 06, 2010 10848 10848 10683 10696 183,800 -361.71(-3.27%)
May 05, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 04, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 03, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
May 01, 2010 11062 11093 11035 11057 0 +0.00(+0.00%)
Apr 30, 2010 11062 11093 11035 11057 156,800 +132.61(+1.21%)
Apr 29, 2010 11006 11009 10882 10925 0 +0.00(+0.00%)
Apr 28, 2010 11006 11009 10882 10925 179,400 -287.87(-2.57%)
Apr 27, 2010 11109 11213 11109 11213 143,000 +46.87(+0.42%)
Apr 26, 2010 11040 11166 11036 11166 135,000 +251.33(+2.30%)
Apr 24, 2010 10931 10967 10866 10914 0 +0.00(+0.00%)
Apr 23, 2010 10931 10967 10866 10914 136,800 -34.63(-0.32%)
Apr 22, 2010 10988 10990 10866 10949 144,200 -140.96(-1.27%)
Apr 21, 2010 11032 11093 11024 11090 153,000 +189.37(+1.74%)
Apr 20, 2010 10960 11000 10891 10901 129,600 -8.09(-0.07%)
Apr 19, 2010 10930 10954 10879 10909 133,200 -193.41(-1.74%)
Apr 17, 2010 11231 11231 11085 11102 0 +0.00(+0.00%)
Apr 16, 2010 11231 11231 11085 11102 136,800 -171.61(-1.52%)
Apr 15, 2010 11310 11317 11256 11274 156,800 +68.89(+0.61%)
Apr 14, 2010 11213 11270 11161 11205 139,400 +43.67(+0.39%)
Apr 13, 2010 11203 11213 11088 11161 144,600 -90.67(-0.81%)
Apr 12, 2010 11301 11352 11249 11252 132,400 +47.56(+0.42%)
Apr 10, 2010 11175 11205 11149 11204 0 +0.00(+0.00%)
Apr 09, 2010 11175 11205 11149 11204 148,400 +36.14(+0.32%)
Apr 08, 2010 11180 11232 11159 11168 130,200 -124.63(-1.10%)
Apr 07, 2010 11296 11351 11260 11293 167,400 +10.51(+0.09%)
Apr 06, 2010 11351 11358 11217 11282 138,000 -56.98(-0.50%)
Apr 05, 2010 11381 11408 11307 11339 118,000 +53.21(+0.47%)
Apr 04, 2010 11274 11314 11236 11286 0 +0.00(+0.00%)
Apr 03, 2010 11274 11314 11236 11286 0 +0.00(+0.00%)
Apr 02, 2010 11274 11314 11236 11286 150,000 +41.69(+0.37%)
Apr 01, 2010 11179 11273 11118 11244 0 +154.46(+1.39%)
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%)
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