Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8999 9008 8819 8824 121,800 -325.20(-3.55%)
Aug 30, 2010 9141 9281 9118 9149 114,400 +158.20(+1.76%)
Aug 29, 2010 8811 9022 8810 8991 0 +0.00(+0.00%)
Aug 27, 2010 8811 9022 8810 8991 127,800 +84.58(+0.95%)
Aug 26, 2010 8908 8911 8834 8906 104,800 +61.09(+0.69%)
Aug 25, 2010 8904 8949 8807 8845 134,000 -149.75(-1.66%)
Aug 24, 2010 9025 9069 8984 8995 111,200 -121.55(-1.33%)
Aug 23, 2010 9147 9171 9091 9117 93,600 -62.69(-0.68%)
Aug 21, 2010 9239 9288 9169 9179 0 +0.00(+0.00%)
Aug 20, 2010 9239 9288 9169 9179 112,000 -183.30(-1.96%)
Aug 19, 2010 9243 9363 9243 9363 120,200 +122.14(+1.32%)
Aug 18, 2010 9262 9281 9153 9241 118,400 +78.86(+0.86%)
Aug 17, 2010 9090 9188 9084 9162 91,400 -34.99(-0.38%)
Aug 16, 2010 9145 9211 9096 9197 97,000 -56.79(-0.61%)
Aug 15, 2010 9215 9278 9163 9253 0 +0.00(+0.00%)
Aug 14, 2010 9215 9278 9163 9253 0 +0.00(+0.00%)
Aug 13, 2010 9215 9278 9163 9253 121,800 +40.87(+0.44%)
Aug 12, 2010 9125 9213 9066 9213 142,400 -80.26(-0.86%)
Aug 11, 2010 9423 9445 9284 9293 111,600 -258.20(-2.70%)
Aug 10, 2010 9630 9667 9505 9551 107,000 -21.44(-0.22%)
Aug 09, 2010 9536 9573 9524 9572 87,800 -69.63(-0.72%)
Aug 08, 2010 9561 9658 9545 9642 0 +0.00(+0.00%)
Aug 07, 2010 9561 9658 9545 9642 0 +0.00(+0.00%)
Aug 06, 2010 9561 9658 9545 9642 112,000 -11.80(-0.12%)
Aug 05, 2010 9640 9689 9578 9654 128,800 +164.58(+1.73%)
Aug 04, 2010 9607 9613 9475 9489 119,400 -204.67(-2.11%)
Aug 03, 2010 9717 9751 9633 9694 138,600 +123.70(+1.29%)
Aug 02, 2010 9575 9676 9549 9570 135,600 +33.01(+0.35%)
Aug 01, 2010 9537 9537 0 +0.00(+0.00%)
Jul 31, 2010 9659 9659 9506 9537 0 +0.00(+0.00%)
Jul 30, 2010 9659 9659 9506 9537 166,200 -158.72(-1.64%)
Jul 29, 2010 9654 9733 9649 9696 148,200 -57.25(-0.59%)
Jul 28, 2010 9614 9760 9614 9753 148,200 +256.42(+2.70%)
Jul 27, 2010 9513 9542 9488 9497 130,600 -6.81(-0.07%)
Jul 26, 2010 9521 9562 9494 9504 90,400 +72.70(+0.77%)
Jul 25, 2010 9380 9474 9367 9431 0 +0.00(+0.00%)
Jul 24, 2010 9380 9474 9367 9431 0 +0.00(+0.00%)
Jul 23, 2010 9380 9474 9367 9431 157,600 +210.08(+2.28%)
Jul 22, 2010 9216 9254 9176 9221 229,600 -57.95(-0.62%)
Jul 21, 2010 9404 9404 9231 9279 166,600 -21.63(-0.23%)
Jul 20, 2010 9267 9379 9248 9300 141,000 -107.90(-1.15%)
Jul 19, 2010 9601 9637 9392 9408 0 +0.00(+0.00%)
Jul 18, 2010 9601 9637 9392 9408 0 +0.00(+0.00%)
Jul 17, 2010 9601 9637 9392 9408 0 +0.00(+0.00%)
Jul 16, 2010 9601 9637 9392 9408 134,000 -277.17(-2.86%)
Jul 15, 2010 9701 9727 9667 9686 115,800 -109.71(-1.12%)
Jul 14, 2010 9708 9807 9693 9795 193,400 +258.01(+2.71%)
Jul 13, 2010 9593 9630 9502 9537 149,600 -10.88(-0.11%)
Jul 12, 2010 9540 9633 9534 9548 123,600 -37.21(-0.39%)
Jul 10, 2010 9602 9611 9517 9585 0 +0.00(+0.00%)
Jul 09, 2010 9602 9611 9517 9585 125,200 +49.58(+0.52%)
Jul 08, 2010 9463 9546 9456 9536 118,200 +256.09(+2.76%)
Jul 07, 2010 9323 9330 9224 9280 120,800 -58.39(-0.63%)
Jul 06, 2010 9158 9351 9092 9338 137,400 +71.26(+0.77%)
Jul 05, 2010 9230 9283 9214 9267 100,600 +63.07(+0.69%)
Jul 03, 2010 9235 9259 9160 9204 0 +0.00(+0.00%)
Jul 02, 2010 9235 9259 9160 9204 115,600 +12.11(+0.13%)
Jul 01, 2010 9297 9297 9148 9192 125,400 -191.04(-2.04%)
Jun 30, 2010 9396 9420 9347 9383 131,000 -188.03(-1.96%)
Jun 29, 2010 9718 9760 9549 9571 106,800 -123.27(-1.27%)
Jun 28, 2010 9759 9762 9679 9694 91,600 -43.54(-0.45%)
Jun 27, 2010 9779 9795 9698 9737 0 +0.00(+0.00%)
Jun 26, 2010 9779 9795 9698 9737 0 +0.00(+0.00%)
Jun 25, 2010 9779 9795 9698 9737 129,400 -190.86(-1.92%)
Jun 24, 2010 9903 10009 9894 9928 94,800 +4.64(+0.05%)
Jun 23, 2010 9973 9975 9913 9924 102,600 -189.19(-1.87%)
Jun 22, 2010 10132 10184 10105 10113 115,000 -125.12(-1.22%)
Jun 21, 2010 10109 10252 10109 10238 123,000 +242.99(+2.43%)
Jun 20, 2010 10028 10029 9965 9995 0 +0.00(+0.00%)
Jun 19, 2010 10028 10029 9965 9995 0 +0.00(+0.00%)
Jun 18, 2010 10028 10029 9965 9995 98,400 -4.38(-0.04%)
Jun 17, 2010 10009 10053 9989 9999 97,600 -67.75(-0.67%)
Jun 16, 2010 10043 10110 10033 10067 120,200 +179.26(+1.81%)
Jun 15, 2010 9846 9912 9826 9888 101,600 +8.04(+0.08%)
Jun 14, 2010 9825 9882 9820 9880 97,200 +174.60(+1.80%)
Jun 13, 2010 9701 9765 9674 9705 0 +0.00(+0.00%)
Jun 12, 2010 9701 9765 9674 9705 0 +0.00(+0.00%)
Jun 11, 2010 9701 9765 9674 9705 222,400 +162.60(+1.70%)
Jun 10, 2010 9477 9544 9437 9543 116,600 +103.52(+1.10%)
Jun 09, 2010 9476 9488 9378 9439 0 -98.81(-1.04%)
Jun 08, 2010 9449 9588 9435 9538 129,600 +17.14(+0.18%)
Jun 07, 2010 9705 9714 9503 9521 148,400 -380.39(-3.84%)
Jun 06, 2010 9909 9962 9868 9901 0 +0.00(+0.00%)
Jun 05, 2010 9909 9962 9868 9901 0 +0.00(+0.00%)
Jun 04, 2010 9909 9962 9868 9901 120,200 -13.00(-0.13%)
Jun 03, 2010 9759 9920 9759 9914 142,600 +310.95(+3.24%)
Jun 02, 2010 9604 9763 9560 9603 158,400 -108.59(-1.12%)
Jun 01, 2010 9747 9747 9658 9712 110,400 -56.87(-0.58%)
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%)
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%)
Jan 01, 2010 10708 10708 10546 10546 0 +0.00(+0.00%)
Dec 31, 2009 10708 10708 10546 10546 141,600 -91.62(-0.86%)
Dec 30, 2009 10612 10683 10597 10638 122,400 +3.83(+0.04%)
Dec 29, 2009 10522 10653 10514 10634 106,200 +0.00(+0.00%)
Dec 28, 2009 10522 10653 10514 10634 0 +139.52(+1.33%)
Dec 27, 2009 10547 10547 10477 10495 0 +0.00(+0.00%)
Dec 26, 2009 10547 10547 10477 10495 83,000 -42.21(-0.40%)
Dec 25, 2009 10413 10558 10413 10537 144,200 +0.00(+0.00%)
Dec 24, 2009 10413 10558 10413 10537 0 +158.89(+1.53%)
Dec 23, 2009 10256 10378 10235 10378 171,800 +194.56(+1.91%)
Dec 22, 2009 10197 10215 10183 10183 120,400 +0.00(+0.00%)
Dec 21, 2009 10197 10215 10183 10183 0 +41.42(+0.41%)
Dec 20, 2009 10111 10157 10028 10142 0 +0.00(+0.00%)
Dec 19, 2009 10111 10157 10028 10142 151,800 -21.75(-0.21%)
Dec 18, 2009 10200 10260 10164 10164 148,200 -13.61(-0.13%)
Dec 17, 2009 10179 10222 10117 10177 225,200 +93.93(+0.93%)
Dec 16, 2009 10053 10112 10034 10083 159,800 -22.20(-0.22%)
Dec 15, 2009 10127 10127 10010 10106 161,200 +0.00(+0.00%)
Dec 14, 2009 10127 10127 10010 10106 0 -2.19(-0.02%)
Dec 12, 2009 9958 10108 9916 10108 222,000 +245.05(+2.48%)
Dec 11, 2009 9964 10036 9834 9863 162,000 -141.90(-1.42%)
Dec 10, 2009 10049 10049 9986 10005 149,000 -135.75(-1.34%)
Dec 09, 2009 10080 10149 10080 10140 150,000 -27.13(-0.27%)
Dec 08, 2009 10132 10205 10106 10168 164,400 +0.00(+0.00%)
Dec 07, 2009 10132 10205 10106 10168 0 +145.01(+1.45%)
Dec 05, 2009 10019 10023 9903 10023 180,000 +44.92(+0.45%)
Dec 04, 2009 9707 9978 9707 9978 192,000 +368.73(+3.84%)
Dec 03, 2009 9552 9643 9514 9609 167,200 +36.74(+0.38%)
Dec 02, 2009 9282 9572 9233 9572 212,800 +226.65(+2.43%)
Dec 01, 2009 9189 9354 9162 9346 185,600 +0.00(+0.00%)
Nov 30, 2009 9189 9354 9162 9346 0 +264.03(+2.91%)
Nov 29, 2009 9257 9257 9076 9082 0 +0.00(+0.00%)
Nov 28, 2009 9257 9257 9076 9082 176,400 -301.72(-3.22%)
Nov 27, 2009 9355 9457 9325 9383 146,600 -58.40(-0.62%)
Nov 26, 2009 9382 9454 9366 9442 145,200 +40.06(+0.43%)
Nov 25, 2009 9511 9511 9398 9402 136,400 +0.00(+0.00%)
Nov 24, 2009 9511 9511 9398 9402 0 -96.10(-1.01%)
Nov 23, 2009 9460 9514 9424 9498 0 +0.00(+0.00%)
Nov 22, 2009 9460 9514 9424 9498 0 +0.00(+0.00%)
Nov 21, 2009 9460 9514 9424 9498 163,200 -51.79(-0.54%)
Nov 20, 2009 9692 9692 9496 9549 203,000 -127.33(-1.32%)
Nov 19, 2009 9723 9789 9632 9677 170,600 -53.13(-0.55%)
Nov 18, 2009 9835 9848 9715 9730 138,800 -61.25(-0.63%)
Nov 17, 2009 9784 9803 9726 9791 140,800 +0.00(+0.00%)
Nov 16, 2009 9791 9791 9791 0 +20.87(+0.21%)
Nov 15, 2009 9793 9805 9719 9770 0 +0.00(+0.00%)
Nov 14, 2009 9793 9805 9719 9770 123,000 -34.18(-0.35%)
Nov 13, 2009 9921 9944 9788 9804 123,600 -67.19(-0.68%)
Nov 12, 2009 9890 9950 9850 9872 122,800 +0.95(+0.01%)
Nov 11, 2009 9905 9979 9857 9871 130,400 +61.74(+0.63%)
Nov 10, 2009 9778 9846 9732 9809 117,600 +0.00(+0.00%)
Nov 09, 2009 9778 9846 9732 9809 0 +19.64(+0.20%)
Nov 08, 2009 9813 9850 9767 9789 0 +0.00(+0.00%)
Nov 07, 2009 9813 9850 9767 9789 141,400 +71.91(+0.74%)
Nov 06, 2009 9804 9826 9692 9717 147,200 -126.87(-1.29%)
Nov 05, 2009 9785 9845 9768 9844 119,400 +0.00(+0.00%)
Nov 04, 2009 9785 9845 9768 9844 0 +41.36(+0.42%)
Nov 03, 2009 9904 9905 9736 9803 128,400 +0.00(+0.00%)
Nov 02, 2009 9904 9905 9736 9803 0 -231.79(-2.31%)
Nov 01, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 31, 2009 10007 10050 9984 10035 0 +0.00(+0.00%)
Oct 30, 2009 10007 10050 9984 10035 145,600 +143.64(+1.45%)
Oct 29, 2009 9942 9945 9850 9891 203,800 -183.95(-1.83%)
Oct 28, 2009 10182 10209 10060 10075 135,000 -137.41(-1.35%)
Oct 27, 2009 10283 10291 10202 10212 143,400 -150.16(-1.45%)
Oct 26, 2009 10272 10398 10251 10363 127,600 +79.63(+0.77%)
Oct 25, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 24, 2009 10335 10364 10272 10283 0 +0.00(+0.00%)
Oct 23, 2009 10335 10364 10272 10283 146,800 +15.82(+0.15%)
Oct 22, 2009 10251 10275 10160 10267 154,400 -66.22(-0.64%)
Oct 21, 2009 10292 10350 10292 10333 133,400 -3.45(-0.03%)
Oct 20, 2009 10329 10358 10308 10337 139,200 +100.33(+0.98%)
Oct 19, 2009 10179 10264 10125 10237 139,600 -21.05(-0.21%)
Oct 16, 2009 10276 10290 10216 10258 152,400 +18.91(+0.18%)
Oct 15, 2009 10195 10273 10185 10239 148,400 +178.44(+1.77%)
Oct 14, 2009 10096 10096 10016 10060 162,000 -16.35(-0.16%)
Oct 13, 2009 10067 10117 10040 10077 132,600 +60.17(+0.60%)
Oct 12, 2009 10016 10016 10016 10016 0 +0.00(+0.00%)
Oct 09, 2009 9894 10016 9857 10016 154,800 +183.92(+1.87%)
Oct 08, 2009 9806 9863 9746 9832 139,200 +32.87(+0.34%)
Oct 07, 2009 9750 9822 9736 9800 175,600 +107.80(+1.11%)
Oct 06, 2009 9744 9744 9629 9692 154,800 +17.31(+0.18%)
Oct 05, 2009 9733 9752 9669 9674 145,000 -57.38(-0.59%)
Oct 02, 2009 9848 9852 9714 9732 165,200 -246.77(-2.47%)
Oct 01, 2009 10073 10077 9965 9979 134,800 -154.59(-1.53%)
Sep 30, 2009 10105 10138 10064 10133 121,000 +33.03(+0.33%)
Sep 29, 2009 10089 10126 10060 10100 135,600 +90.68(+0.91%)
Sep 28, 2009 10136 10152 9971 10010 159,200 -256.46(-2.50%)
Sep 25, 2009 10395 10395 10229 10266 141,600 -278.24(-2.64%)
Sep 24, 2009 10406 10567 10387 10544 168,400 +173.68(+1.67%)
Sep 23, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 22, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 21, 2009 10371 10371 10371 0 +0.00(+0.00%)
Sep 18, 2009 10379 10399 10292 10371 174,600 -73.26(-0.70%)
Sep 17, 2009 10373 10444 10340 10444 144,600 +173.03(+1.68%)
Sep 16, 2009 10289 10395 10247 10271 136,800 +53.15(+0.52%)
Sep 15, 2009 10256 10292 10183 10218 101,200 +15.56(+0.15%)
Sep 14, 2009 10388 10388 10171 10202 121,800 -242.27(-2.32%)
Sep 11, 2009 10519 10522 10408 10444 189,200 -69.34(-0.66%)
Sep 10, 2009 10385 10521 10383 10514 133,400 +201.53(+1.95%)
Sep 09, 2009 10344 10390 10249 10312 140,800 -81.09(-0.78%)
Sep 08, 2009 10354 10393 10300 10393 118,000 +72.29(+0.70%)
Sep 07, 2009 10289 10326 10274 10321 97,200 +133.83(+1.31%)
Sep 04, 2009 10256 10256 10143 10187 131,200 -27.53(-0.27%)
Sep 03, 2009 10240 10291 10185 10215 117,600 -65.82(-0.64%)
Sep 02, 2009 10378 10378 10216 10280 138,200 -249.60(-2.37%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback