Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10836 10949 10745 10788 214,494,768 -47.30(-0.44%)
Sep 29, 2010 10858 10869 10799 10835 158,759,344 -22.80(-0.21%)
Sep 28, 2010 10809 10886 10729 10858 166,130,464 +46.10(+0.43%)
Sep 27, 2010 10860 10873 10810 10812 143,865,216 -48.30(-0.44%)
Sep 24, 2010 10664 10866 10664 10860 179,266,512 +197.90(+1.86%)
Sep 23, 2010 10738 10762 10641 10662 156,495,392 -76.90(-0.72%)
Sep 22, 2010 10761 10805 10708 10739 167,884,640 -21.70(-0.20%)
Sep 21, 2010 10753 10833 10718 10761 186,650,992 +7.40(+0.07%)
Sep 20, 2010 10608 10774 10608 10754 157,088,480 +145.80(+1.37%)
Sep 17, 2010 10596 10650 10567 10608 367,228,992 +35.10(+0.33%)
Sep 15, 2010 10526 10588 10481 10573 167,333,088 +46.20(+0.44%)
Sep 14, 2010 10545 10588 10500 10526 192,008,960 -17.60(-0.17%)
Sep 13, 2010 10459 10568 10459 10544 190,430,832 +81.30(+0.78%)
Sep 10, 2010 10415 10471 10403 10463 140,315,408 +47.60(+0.46%)
Sep 09, 2010 10388 10477 10387 10415 163,569,760 +28.20(+0.27%)
Sep 08, 2010 10338 10427 10336 10387 166,714,640 +46.30(+0.45%)
Sep 07, 2010 10447 10447 10332 10341 148,976,432 -107.20(-1.03%)
Sep 03, 2010 10322 10448 10448 10448 168,600,000 +127.80(+1.24%)
Sep 02, 2010 10270 10320 10254 10320 149,915,776 +50.60(+0.49%)
Sep 01, 2010 10016 10279 10016 10270 205,657,504 +254.80(+2.54%)
Aug 31, 2010 10006 10073 9942 10015 255,295,824 +5.00(+0.05%)
Aug 30, 2010 10146 10151 10008 10010 150,385,504 -141.00(-1.39%)
Aug 27, 2010 9982 10160 9937 10151 207,764,064 +164.89(+1.65%)
Aug 26, 2010 10060 10105 9968 9986 176,229,856 -74.29(-0.74%)
Aug 25, 2010 10040 10097 9938 10060 183,847,776 +19.60(+0.20%)
Aug 24, 2010 10173 10173 9991 10040 223,672,704 -133.90(-1.32%)
Aug 23, 2010 10216 10305 10170 10174 172,925,696 -39.20(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,168 -57.60(-0.56%)
Aug 19, 2010 10411 10411 10216 10271 227,513,264 -144.30(-1.39%)
Aug 18, 2010 10399 10472 10330 10416 168,376,112 +9.70(+0.09%)
Aug 17, 2010 10298 10480 10298 10406 191,238,928 +103.80(+1.01%)
Aug 16, 2010 10303 10333 10210 10302 145,947,360 -1.20(-0.01%)
Aug 13, 2010 10320 10355 10285 10303 151,616,032 -16.80(-0.16%)
Aug 12, 2010 10362 10362 10269 10320 220,831,968 -58.80(-0.57%)
Aug 11, 2010 10632 10632 10367 10379 216,390,512 -265.40(-2.49%)
Aug 10, 2010 10697 10701 10552 10644 203,440,576 -54.60(-0.51%)
Aug 09, 2010 10655 10720 10649 10699 166,244,992 +45.20(+0.42%)
Aug 06, 2010 10668 10669 10515 10654 154,872,016 -21.40(-0.20%)
Aug 05, 2010 10680 10680 10613 10675 139,596,832 -5.40(-0.05%)
Aug 04, 2010 10630 10703 10628 10680 173,305,920 +44.00(+0.41%)
Aug 03, 2010 10674 10677 10601 10636 164,338,832 -38.00(-0.36%)
Aug 02, 2010 10469 10692 10469 10674 167,121,664 +208.50(+1.99%)
Jul 30, 2010 10465 10507 10348 10466 208,159,136 -1.30(-0.01%)
Jul 29, 2010 10499 10585 10387 10467 202,099,216 -30.70(-0.29%)
Jul 28, 2010 10537 10548 10463 10498 161,952,128 -39.80(-0.38%)
Jul 27, 2010 10525 10578 10495 10538 180,437,872 +12.30(+0.12%)
Jul 26, 2010 10424 10527 10414 10525 178,357,872 +100.80(+0.97%)
Jul 23, 2010 10321 10442 10288 10425 200,002,976 +102.30(+0.99%)
Jul 22, 2010 10122 10363 10122 10322 200,892,848 +201.80(+1.99%)
Jul 21, 2010 10226 10266 10066 10120 203,858,112 -109.50(-1.07%)
Jul 20, 2010 10152 10236 10008 10230 194,356,032 +75.60(+0.74%)
Jul 19, 2010 10098 10187 10074 10154 176,884,480 +56.50(+0.56%)
Jul 16, 2010 10356 10356 10080 10098 335,057,216 -261.40(-2.52%)
Jul 15, 2010 10367 10380 10240 10359 209,859,648 -7.40(-0.07%)
Jul 14, 2010 10371 10400 10303 10367 207,862,848 +3.70(+0.04%)
Jul 13, 2010 10218 10408 10218 10363 174,540,656 +146.70(+1.44%)
Jul 12, 2010 10199 10220 10146 10216 130,824,168 +18.30(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.00(+0.58%)
Jul 08, 2010 10019 10140 10019 10139 191,807,568 +120.70(+1.20%)
Jul 07, 2010 9737 10027 9737 10018 215,024,176 +274.68(+2.82%)
Jul 06, 2010 9689 9858 9659 9744 216,696,592 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,504 -46.05(-0.47%)
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.