Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4212 4218 4198 4201 417,000 +1.83(+0.04%)
Dec 30, 2010 4164 4199 4162 4199 373,000 +35.32(+0.85%)
Dec 29, 2010 4165 4170 4148 4164 233,800 -2.05(-0.05%)
Dec 28, 2010 4166 4166 4166 4166 0 +0.00(+0.00%)
Dec 27, 2010 4124 4166 4124 4166 0 +0.00(+0.00%)
Dec 26, 2010 4124 4166 4124 4166 0 +0.00(+0.00%)
Dec 25, 2010 4166 4166 4166 4166 0 +0.00(+0.00%)
Dec 24, 2010 4124 4166 4124 4166 336,200 +52.35(+1.27%)
Dec 23, 2010 4092 4118 4086 4114 427,800 +21.83(+0.53%)
Dec 22, 2010 4076 4097 4074 4092 424,000 +14.80(+0.36%)
Dec 21, 2010 4061 4087 4060 4077 212,800 +0.00(+0.00%)
Dec 20, 2010 4061 4087 4060 4077 0 +19.73(+0.49%)
Dec 18, 2010 4043 4057 4027 4057 211,000 +17.93(+0.44%)
Dec 17, 2010 4090 4090 4004 4039 297,400 -50.35(-1.23%)
Dec 16, 2010 4150 4161 4071 4090 303,200 -58.28(-1.41%)
Dec 15, 2010 4116 4148 4116 4148 276,600 +32.65(+0.79%)
Dec 14, 2010 4148 4148 4103 4115 199,600 -20.37(-0.49%)
Dec 11, 2010 4209 4209 4126 4136 367,800 -73.67(-1.75%)
Dec 10, 2010 4221 4235 4204 4209 224,200 -11.67(-0.28%)
Dec 09, 2010 4198 4230 4198 4221 276,000 +23.17(+0.55%)
Dec 08, 2010 4223 4226 4182 4198 429,600 -25.20(-0.60%)
Dec 07, 2010 4181 4223 4181 4223 325,200 +0.00(+0.00%)
Dec 06, 2010 4181 4223 4181 4223 0 +46.64(+1.12%)
Dec 04, 2010 4180 4194 4133 4176 328,400 +27.58(+0.66%)
Dec 03, 2010 4061 4149 4061 4149 519,000 +146.02(+3.65%)
Dec 02, 2010 3968 4032 3968 4003 560,200 +49.18(+1.24%)
Dec 01, 2010 4050 4071 3954 3954 604,200 -99.88(-2.46%)
Nov 30, 2010 4054 4054 4054 4054 0 +0.00(+0.00%)
Nov 29, 2010 4098 4105 4034 4054 0 +0.00(+0.00%)
Nov 27, 2010 4098 4105 4034 4054 458,400 -43.91(-1.07%)
Nov 26, 2010 4126 4158 4090 4097 405,800 -27.05(-0.66%)
Nov 25, 2010 4106 4128 4062 4125 305,800 -22.81(-0.55%)
Nov 24, 2010 4187 4187 4143 4147 303,400 -39.54(-0.94%)
Nov 23, 2010 4205 4222 4172 4187 277,800 +0.00(+0.00%)
Nov 22, 2010 4205 4222 4172 4187 0 -16.71(-0.40%)
Nov 20, 2010 4122 4204 4122 4204 0 +82.98(+2.01%)
Nov 19, 2010 4069 4121 4069 4121 0 +51.31(+1.26%)
Nov 18, 2010 4116 4121 4069 4069 0 -70.01(-1.69%)
Nov 17, 2010 4139 4139 4139 4139 0 +0.00(+0.00%)
Nov 16, 2010 4078 4141 4062 4139 0 +0.00(+0.00%)
Nov 15, 2010 4078 4141 4062 4139 0 +62.64(+1.54%)
Nov 13, 2010 4144 4150 4049 4077 0 -67.73(-1.63%)
Nov 12, 2010 4198 4215 4091 4144 0 -53.16(-1.27%)
Nov 11, 2010 4266 4275 4172 4198 0 -68.88(-1.61%)
Nov 10, 2010 4296 4298 4258 4266 0 -29.17(-0.68%)
Nov 09, 2010 4349 4380 4296 4296 0 +0.00(+0.00%)
Nov 08, 2010 4350 4380 4296 4296 0 -53.49(-1.23%)
Nov 07, 2010 4402 4413 4347 4349 0 +0.00(+0.00%)
Nov 06, 2010 4402 4413 4347 4349 0 +0.00(+0.00%)
Nov 05, 2010 4397 4413 4347 4349 0 -48.19(-1.10%)
Nov 04, 2010 4382 4397 4380 4397 0 +15.44(+0.35%)
Nov 03, 2010 4342 4391 4342 4382 0 +40.12(+0.92%)
Nov 02, 2010 4269 4342 4269 4342 0 +73.00(+1.71%)
Nov 01, 2010 4269 4269 4269 4269 0 +0.00(+0.00%)
Oct 31, 2010 4261 4280 4257 4269 0 +0.00(+0.00%)
Oct 30, 2010 4261 4280 4257 4269 0 +0.00(+0.00%)
Oct 29, 2010 4261 4280 4257 4269 0 +8.05(+0.19%)
Oct 28, 2010 4285 4295 4258 4261 0 -24.38(-0.57%)
Oct 27, 2010 4285 4299 4282 4285 0 +5.54(+0.13%)
Oct 26, 2010 4287 4299 4264 4280 0 -7.34(-0.17%)
Oct 25, 2010 4287 4287 4287 4287 0 +0.00(+0.00%)
Oct 24, 2010 4251 4290 4251 4287 0 +0.00(+0.00%)
Oct 23, 2010 4251 4290 4251 4287 0 +0.00(+0.00%)
Oct 22, 2010 4249 4290 4193 4287 0 +37.70(+0.89%)
Oct 21, 2010 4249 4249 4193 4249 0 +57.21(+1.36%)
Oct 20, 2010 4191 4202 4148 4192 0 +0.71(+0.02%)
Oct 19, 2010 4215 4228 4175 4191 0 -23.86(-0.57%)
Oct 18, 2010 4216 4236 4188 4215 0 -1.24(-0.03%)
Oct 17, 2010 4238 4247 4207 4216 0 +0.00(+0.00%)
Oct 16, 2010 4238 4247 4207 4216 0 +0.00(+0.00%)
Oct 15, 2010 4233 4247 4207 4216 0 -17.03(-0.40%)
Oct 14, 2010 4194 4242 4194 4233 0 +39.32(+0.94%)
Oct 13, 2010 4167 4194 4146 4194 0 +27.54(+0.66%)
Oct 12, 2010 4219 4225 4166 4167 0 -52.27(-1.24%)
Oct 11, 2010 4237 4254 4219 4219 0 -18.19(-0.43%)
Oct 10, 2010 4245 4252 4222 4237 0 +0.00(+0.00%)
Oct 09, 2010 4245 4252 4222 4237 0 +0.00(+0.00%)
Oct 08, 2010 4245 4252 4222 4237 0 -8.07(-0.19%)
Oct 07, 2010 4197 4245 4197 4245 0 +48.32(+1.15%)
Oct 06, 2010 4172 4226 4172 4197 0 +24.86(+0.60%)
Oct 05, 2010 4188 4200 4172 4172 0 -16.44(-0.39%)
Oct 04, 2010 4112 4188 4112 4188 0 +76.32(+1.86%)
Oct 03, 2010 4100 4117 4067 4112 0 +0.00(+0.00%)
Oct 02, 2010 4100 4117 4067 4112 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.