Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10548 10428 10428 10428 137,940,000 -120.50(-1.14%)
Dec 30, 2009 10544 10551 10506 10548 110,160,280 +3.10(+0.03%)
Dec 29, 2009 10548 10580 10544 10545 92,887,096 -1.70(-0.02%)
Dec 28, 2009 10518 10552 10506 10547 102,007,456 +27.00(+0.26%)
Dec 24, 2009 10520 10520 10520 10520 0 +53.70(+0.51%)
Dec 23, 2009 10464 10492 10438 10466 112,455,352 +1.50(+0.01%)
Dec 22, 2009 10415 10480 10415 10465 135,075,200 +50.80(+0.49%)
Dec 21, 2009 10330 10458 10330 10414 164,467,584 +85.20(+0.82%)
Dec 18, 2009 10309 10372 10264 10329 480,075,360 +20.60(+0.20%)
Dec 17, 2009 10440 10440 10308 10308 198,858,528 -132.80(-1.27%)
Dec 16, 2009 10450 10510 10428 10441 208,305,760 -10.90(-0.10%)
Dec 15, 2009 10499 10499 10427 10452 187,559,968 -49.00(-0.47%)
Dec 14, 2009 10471 10511 10484 10501 154,359,616 +29.50(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,848 +65.70(+0.63%)
Dec 10, 2009 10336 10445 10336 10406 195,906,048 +68.80(+0.67%)
Dec 09, 2009 10283 10342 10236 10337 188,605,904 +51.00(+0.50%)
Dec 08, 2009 10385 10386 10250 10286 221,774,704 -104.10(-1.00%)
Dec 07, 2009 10387 10443 10360 10390 196,577,984 +1.20(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,592 +22.70(+0.22%)
Dec 03, 2009 10456 10508 10350 10366 243,970,144 -86.50(-0.83%)
Dec 02, 2009 10470 10514 10422 10453 159,501,472 -18.90(-0.18%)
Dec 01, 2009 10344 10501 10343 10472 190,219,360 +126.80(+1.23%)
Nov 30, 2009 10310 10364 10263 10345 223,576,048 +34.90(+0.34%)
Nov 27, 2009 10452 10452 10231 10310 130,293,648 -154.50(-1.48%)
Nov 25, 2009 10433 10464 10464 10464 130,080,000 +30.70(+0.29%)
Nov 24, 2009 10451 10454 10360 10434 163,746,640 -17.30(-0.17%)
Nov 23, 2009 10320 10496 10320 10451 182,347,888 +132.80(+1.29%)
Nov 20, 2009 10328 10343 10272 10318 230,430,288 -14.20(-0.14%)
Nov 19, 2009 10425 10425 10256 10332 196,245,440 -93.90(-0.90%)
Nov 18, 2009 10426 10433 10360 10426 166,342,304 -11.10(-0.11%)
Nov 17, 2009 10405 10438 10362 10437 158,318,224 +30.40(+0.29%)
Nov 16, 2009 10268 10434 10268 10407 202,566,128 +136.50(+1.33%)
Nov 13, 2009 10198 10306 10192 10270 167,282,480 +73.00(+0.72%)
Nov 12, 2009 10290 10322 10171 10198 183,810,736 -93.80(-0.91%)
Nov 11, 2009 10247 10342 10246 10291 166,916,768 +44.30(+0.43%)
Nov 10, 2009 10223 10261 10198 10247 193,952,992 +20.10(+0.20%)
Nov 09, 2009 10021 10228 10021 10227 227,468,592 +203.50(+2.03%)
Nov 06, 2009 10001 10044 9937 10023 181,007,312 +17.40(+0.17%)
Nov 05, 2009 9808 10013 9808 10006 211,037,088 +203.86(+2.08%)
Nov 04, 2009 9767 9928 9767 9802 224,128,240 +30.23(+0.31%)
Nov 03, 2009 9787 9787 9704 9772 231,520,048 -17.53(-0.18%)
Nov 02, 2009 9712 9859 9679 9789 242,458,736 +76.71(+0.79%)
Oct 30, 2009 9962 9962 9685 9713 327,980,160 -249.85(-2.51%)
Oct 29, 2009 9763 9970 9759 9963 248,949,712 +199.89(+2.05%)
Oct 28, 2009 9881 9902 9758 9763 257,367,776 -119.48(-1.21%)
Oct 27, 2009 9868 9948 9838 9882 237,055,728 +14.21(+0.14%)
Oct 26, 2009 9972 10072 9849 9868 270,049,664 -104.22(-1.05%)
Oct 23, 2009 10100 10014 9932 9972 305,672,768 -109.12(-1.08%)
Oct 22, 2009 9946 10105 9917 10081 231,904,880 +131.94(+1.33%)
Oct 21, 2009 10039 10120 9944 9949 251,047,184 -92.14(-0.92%)
Oct 20, 2009 10092 10050 9993 10042 214,501,888 -50.70(-0.50%)
Oct 19, 2009 9997 10118 9995 10092 186,243,472 +96.29(+0.96%)
Oct 16, 2009 10061 10062 9940 9996 307,773,344 -66.99(-0.67%)
Oct 15, 2009 10015 10063 9977 10063 252,476,768 +47.00(+0.47%)
Oct 14, 2009 9874 10028 9873 10016 284,807,040 +144.84(+1.47%)
Oct 13, 2009 9884 9895 9815 9871 211,506,560 -14.74(-0.15%)
Oct 12, 2009 9865 9932 9849 9886 158,847,344 +20.86(+0.21%)
Oct 09, 2009 9786 9865 9765 9865 161,119,776 +78.07(+0.80%)
Oct 08, 2009 9728 9837 9728 9787 209,583,072 +61.29(+0.63%)
Oct 07, 2009 9726 9740 9676 9726 167,646,640 -5.67(-0.06%)
Oct 06, 2009 9601 9774 9601 9731 206,022,736 +131.50(+1.37%)
Oct 05, 2009 9489 9625 9481 9600 173,849,792 +112.08(+1.18%)
Oct 02, 2009 9508 9525 9430 9488 219,746,048 -21.61(-0.23%)
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.