Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13734 13836 13644 13668 186,500 -201.50(-1.45%)
Jul 30, 2013 13634 13909 13614 13870 183,400 +208.69(+1.53%)
Jul 29, 2013 13899 13954 13661 13661 184,600 -468.85(-3.32%)
Jul 28, 2013 14339 14376 14115 14130 0 +0.00(+0.00%)
Jul 27, 2013 14339 14376 14115 14130 0 +0.00(+0.00%)
Jul 26, 2013 14339 14376 14115 14130 196,000 -432.95(-2.97%)
Jul 25, 2013 14747 14749 14533 14563 158,200 -168.35(-1.14%)
Jul 24, 2013 14720 14752 14631 14731 143,000 -47.23(-0.32%)
Jul 23, 2013 14555 14820 14549 14779 163,000 +120.47(+0.82%)
Jul 22, 2013 14770 14770 14514 14658 177,400 +68.13(+0.47%)
Jul 21, 2013 14910 14953 14413 14590 0 +0.00(+0.00%)
Jul 20, 2013 14910 14953 14413 14590 0 +0.00(+0.00%)
Jul 19, 2013 14910 14953 14413 14590 269,400 -218.59(-1.48%)
Jul 18, 2013 14645 14828 14645 14808 191,200 +193.46(+1.32%)
Jul 17, 2013 14492 14615 14461 14615 247,600 +15.92(+0.11%)
Jul 16, 2013 14595 14639 14551 14599 186,000 +92.87(+0.64%)
Jul 15, 2013 14475 14574 14417 14506 0 +0.00(+0.00%)
Jul 14, 2013 14475 14574 14417 14506 0 +0.00(+0.00%)
Jul 13, 2013 14475 14574 14417 14506 0 +0.00(+0.00%)
Jul 12, 2013 14475 14574 14417 14506 185,000 +33.67(+0.23%)
Jul 11, 2013 14275 14497 14275 14473 167,400 +55.98(+0.39%)
Jul 10, 2013 14465 14555 14288 14417 178,200 -56.30(-0.39%)
Jul 09, 2013 14295 14473 14186 14473 197,600 +363.56(+2.58%)
Jul 08, 2013 14491 14498 14109 14109 220,400 -200.63(-1.40%)
Jul 07, 2013 14151 14310 14150 14310 0 +0.00(+0.00%)
Jul 06, 2013 14151 14310 14150 14310 0 +0.00(+0.00%)
Jul 05, 2013 14151 14310 14150 14310 179,400 +291.04(+2.08%)
Jul 04, 2013 13970 14093 13962 14019 143,600 -36.63(-0.26%)
Jul 03, 2013 14150 14165 13984 14056 200,600 -43.18(-0.31%)
Jul 02, 2013 13969 14099 13899 14099 214,200 +246.24(+1.78%)
Jul 01, 2013 13747 13863 13563 13852 172,200 +175.18(+1.28%)
Jun 30, 2013 13384 13724 13355 13677 0 +0.00(+0.00%)
Jun 29, 2013 13384 13724 13355 13677 0 +0.00(+0.00%)
Jun 28, 2013 13384 13724 13355 13677 234,400 +463.77(+3.51%)
Jun 27, 2013 12969 13214 12874 13214 182,400 +379.54(+2.96%)
Jun 26, 2013 13153 13190 12827 12834 173,400 -135.33(-1.04%)
Jun 25, 2013 13082 13235 12758 12969 199,200 -93.44(-0.72%)
Jun 24, 2013 13418 13426 13026 13063 162,600 -167.35(-1.26%)
Jun 23, 2013 12788 13330 12703 13230 0 +0.00(+0.00%)
Jun 21, 2013 12788 13330 12703 13230 241,000 +215.55(+1.66%)
Jun 20, 2013 13102 13191 12966 13015 200,600 -230.64(-1.74%)
Jun 19, 2013 13233 13297 13108 13245 202,000 +237.94(+1.83%)
Jun 18, 2013 13015 13139 12919 13007 158,800 -25.84(-0.20%)
Jun 17, 2013 12584 13033 12550 13033 171,800 +346.60(+2.73%)
Jun 16, 2013 12669 12901 12629 12687 0 +0.00(+0.00%)
Jun 15, 2013 12669 12901 12629 12687 0 +0.00(+0.00%)
Jun 14, 2013 12669 12901 12629 12687 278,200 +241.14(+1.94%)
Jun 13, 2013 13038 13050 12416 12445 240,800 -843.94(-6.35%)
Jun 12, 2013 13088 13333 12994 13289 205,600 -28.30(-0.21%)
Jun 11, 2013 13505 13584 13296 13318 260,200 -196.58(-1.45%)
Jun 10, 2013 13142 13514 13141 13514 241,400 +636.67(+4.94%)
Jun 09, 2013 12706 13106 12548 12878 0 +0.00(+0.00%)
Jun 08, 2013 12706 13106 12548 12878 0 +0.00(+0.00%)
Jun 07, 2013 12706 13106 12548 12878 324,400 -26.49(-0.21%)
Jun 06, 2013 12925 13239 12862 12904 314,000 -110.85(-0.85%)
Jun 05, 2013 13567 13711 13011 13015 303,800 -518.89(-3.83%)
Jun 04, 2013 13187 13610 13061 13534 378,200 +271.94(+2.05%)
Jun 03, 2013 13551 13563 13262 13262 282,200 -512.72(-3.72%)
Jun 02, 2013 13804 13917 13681 13775 0 +0.00(+0.00%)
May 31, 2013 13804 13917 13681 13775 280,600 +185.51(+1.37%)
May 30, 2013 14073 14098 13556 13589 321,600 -737.43(-5.15%)
May 29, 2013 14493 14512 14243 14326 297,000 +14.48(+0.10%)
May 28, 2013 13944 14400 13944 14312 336,200 +169.33(+1.20%)
May 27, 2013 14374 14381 14027 14143 307,400 -469.80(-3.22%)
May 26, 2013 14732 15008 13982 14612 0 +0.00(+0.00%)
May 24, 2013 14732 15008 13982 14612 461,200 +128.47(+0.89%)
May 23, 2013 15740 15943 14484 14484 595,200 -1143.28(-7.32%)
May 22, 2013 15441 15707 15433 15627 476,800 +246.24(+1.60%)
May 21, 2013 15265 15388 15264 15381 514,200 +20.21(+0.13%)
May 20, 2013 15261 15382 15246 15361 368,000 +222.69(+1.47%)
May 19, 2013 14926 15157 14902 15138 0 +0.00(+0.00%)
May 17, 2013 14926 15157 14902 15138 314,400 +100.88(+0.67%)
May 16, 2013 15146 15156 14880 15037 375,200 -58.79(-0.39%)
May 15, 2013 14962 15109 14956 15096 435,000 +337.61(+2.29%)
May 14, 2013 14823 14840 14755 14758 304,600 -23.79(-0.16%)
May 13, 2013 14760 14849 14728 14782 387,200 +174.67(+1.20%)
May 12, 2013 14449 14637 14427 14608 0 +0.00(+0.00%)
May 10, 2013 14449 14637 14427 14608 312,400 +416.06(+2.93%)
May 09, 2013 14367 14410 14191 14191 268,400 -94.21(-0.66%)
May 08, 2013 14196 14421 14187 14286 252,600 +105.45(+0.74%)
May 07, 2013 13960 14196 13952 14180 217,200 +486.20(+3.55%)
May 06, 2013 13727 13780 13638 13694 0 +0.00(+0.00%)
May 05, 2013 13727 13780 13638 13694 0 +0.00(+0.00%)
May 03, 2013 13727 13780 13638 13694 0 +0.00(+0.00%)
May 02, 2013 13727 13780 13638 13694 180,000 -105.31(-0.76%)
May 01, 2013 13838 13845 13782 13799 185,400 -61.51(-0.44%)
Apr 30, 2013 13855 13897 13779 13861 237,600 -23.27(-0.17%)
Apr 29, 2013 13979 13984 13852 13884 0 +0.00(+0.00%)
Apr 28, 2013 13979 13984 13852 13884 0 +0.00(+0.00%)
Apr 27, 2013 13979 13984 13852 13884 0 +0.00(+0.00%)
Apr 26, 2013 13979 13984 13852 13884 248,400 -41.95(-0.30%)
Apr 25, 2013 13888 13974 13828 13926 294,400 +82.62(+0.60%)
Apr 24, 2013 13687 13843 13687 13843 307,400 +313.81(+2.32%)
Apr 23, 2013 13546 13585 13506 13530 240,200 -38.72(-0.29%)
Apr 22, 2013 13537 13612 13529 13568 246,200 +251.89(+1.89%)
Apr 19, 2013 13268 13339 13187 13316 236,000 +96.41(+0.73%)
Apr 18, 2013 13272 13378 13201 13220 305,000 -162.82(-1.22%)
Apr 17, 2013 13330 13398 13319 13383 277,400 +161.45(+1.22%)
Apr 16, 2013 13024 13312 13004 13221 321,600 -54.22(-0.41%)
Apr 15, 2013 13346 13408 13258 13276 321,000 -209.48(-1.55%)
Apr 14, 2013 13568 13568 13403 13485 0 +0.00(+0.00%)
Apr 12, 2013 13568 13568 13403 13485 352,000 -64.02(-0.47%)
Apr 11, 2013 13445 13549 13384 13549 368,400 +261.03(+1.96%)
Apr 10, 2013 13177 13325 13177 13288 359,800 +95.78(+0.73%)
Apr 09, 2013 13309 13331 13152 13192 287,600 -0.24(-0.00%)
Apr 08, 2013 13083 13225 13080 13193 313,800 +358.95(+2.80%)
Apr 06, 2013 12881 13226 12831 12834 0 +0.00(+0.00%)
Apr 05, 2013 12881 13226 12831 12834 477,400 +199.10(+1.58%)
Apr 04, 2013 12188 12635 12076 12635 309,400 +272.34(+2.20%)
Apr 03, 2013 12112 12362 12102 12362 235,000 +358.77(+2.99%)
Apr 02, 2013 12052 12107 11806 12003 274,600 -131.59(-1.08%)
Apr 01, 2013 12371 12385 12133 12135 198,200 -262.89(-2.12%)
Mar 29, 2013 12406 12426 12320 12398 181,600 +61.95(+0.50%)
Mar 28, 2013 12457 12463 12286 12336 204,600 -157.83(-1.26%)
Mar 27, 2013 12477 12502 12442 12494 153,000 +22.17(+0.18%)
Mar 26, 2013 12462 12540 12456 12472 187,600 -74.84(-0.60%)
Mar 25, 2013 12508 12594 12480 12546 169,800 +207.93(+1.69%)
Mar 24, 2013 12499 12522 12339 12339 0 +0.00(+0.00%)
Mar 22, 2013 12499 12522 12339 12339 168,000 -297.16(-2.35%)
Mar 21, 2013 12592 12650 12586 12636 193,400 +167.46(+1.34%)
Mar 20, 2013 12406 12491 12401 12468 0 +0.00(+0.00%)
Mar 19, 2013 12406 12491 12401 12468 165,200 +247.60(+2.03%)
Mar 18, 2013 12365 12373 12221 12221 195,800 -340.32(-2.71%)
Mar 15, 2013 12438 12561 12434 12561 251,000 +179.76(+1.45%)
Mar 14, 2013 12332 12396 12249 12381 171,600 +141.53(+1.16%)
Mar 13, 2013 12252 12339 12234 12240 196,000 -75.15(-0.61%)
Mar 12, 2013 12434 12462 12315 12315 306,400 -34.24(-0.28%)
Mar 11, 2013 12363 12404 12301 12349 332,400 +65.43(+0.53%)
Mar 10, 2013 12066 12284 12065 12284 0 +0.00(+0.00%)
Mar 09, 2013 12066 12284 12065 12284 364,600 +315.54(+2.64%)
Mar 08, 2013 12037 12070 11946 11968 216,000 +35.81(+0.30%)
Mar 07, 2013 11811 11934 11803 11932 201,000 +248.82(+2.13%)
Mar 06, 2013 11733 11779 11666 11683 198,800 +31.16(+0.27%)
Mar 05, 2013 11695 11768 11614 11652 205,200 +0.00(+0.00%)
Mar 04, 2013 11695 11768 11614 11652 0 +45.91(+0.40%)
Mar 03, 2013 11465 11649 11465 11606 0 +0.00(+0.00%)
Mar 02, 2013 11465 11649 11465 11606 190,200 +47.02(+0.41%)
Mar 01, 2013 11397 11564 11393 11559 217,200 +305.39(+2.71%)
Feb 28, 2013 11419 11420 11254 11254 193,200 -144.84(-1.27%)
Feb 27, 2013 11450 11520 11375 11399 268,000 -263.71(-2.26%)
Feb 26, 2013 11565 11663 11562 11663 240,800 +276.58(+2.43%)
Feb 24, 2013 11239 11391 11176 11386 0 +0.00(+0.00%)
Feb 23, 2013 11239 11391 11176 11386 248,000 +76.81(+0.68%)
Feb 22, 2013 11405 11442 11302 11309 196,200 -159.15(-1.39%)
Feb 21, 2013 11486 11511 11440 11468 202,000 +95.94(+0.84%)
Feb 20, 2013 11336 11413 11336 11372 190,000 -35.53(-0.31%)
Feb 19, 2013 11318 11445 11309 11408 238,400 +0.00(+0.00%)
Feb 18, 2013 11318 11445 11309 11408 0 +234.04(+2.09%)
Feb 17, 2013 11239 11262 11065 11174 0 +0.00(+0.00%)
Feb 16, 2013 11239 11262 11065 11174 346,200 -133.45(-1.18%)
Feb 15, 2013 11273 11357 11243 11307 280,000 +55.87(+0.50%)
Feb 14, 2013 11334 11365 11197 11251 275,400 -117.71(-1.04%)
Feb 13, 2013 11347 11461 11343 11369 301,200 -0.88(-0.01%)
Feb 12, 2013 11475 11480 11310 11370 0 -115.00(-1.00%)
Feb 11, 2013 11140 11510 11130 11485 0 +331.84(+2.98%)
Feb 09, 2013 11180 11300 11136 11153 328,000 -203.91(-1.80%)
Feb 08, 2013 11406 11447 11296 11357 404,400 -106.68(-0.93%)
Feb 07, 2013 11237 11498 11232 11464 353,400 +416.83(+3.77%)
Feb 06, 2013 11105 11171 11047 11047 385,200 -213.43(-1.90%)
Feb 05, 2013 11254 11285 11195 11260 354,200 +121.69(+1.09%)
Feb 04, 2013 11058 11145 11008 11139 0 +0.00(+0.00%)
Feb 03, 2013 11058 11145 11008 11139 0 -52.68(-0.47%)
Feb 02, 2013 11194 11238 11142 11191 278,200 +52.68(+0.47%)
Feb 01, 2013 11058 11145 11008 11139 275,800 +24.71(+0.22%)
Jan 31, 2013 10914 11114 10906 11114 202,800 +247.23(+2.28%)
Jan 30, 2013 10751 10938 10751 10867 238,400 +42.41(+0.39%)
Jan 29, 2013 11003 11003 10824 10824 198,200 +203.44(+1.92%)
Jan 28, 2013 10441 10635 10441 10621 0 +0.00(+0.00%)
Jan 27, 2013 10441 10635 10441 10621 0 -305.78(-2.80%)
Jan 26, 2013 10797 10927 10791 10927 220,600 +305.78(+2.88%)
Jan 25, 2013 10441 10635 10441 10621 211,200 +133.88(+1.28%)
Jan 24, 2013 10576 10663 10487 10487 198,800 -222.94(-2.08%)
Jan 23, 2013 10765 10859 10615 10710 248,000 -37.81(-0.35%)
Jan 22, 2013 10941 10941 10748 10748 207,400 -165.56(-1.52%)
Jan 21, 2013 10792 10913 10787 10913 0 +0.00(+0.00%)
Jan 20, 2013 10792 10913 10787 10913 0 +0.00(+0.00%)
Jan 19, 2013 10792 10913 10787 10913 286,600 +303.66(+2.86%)
Jan 18, 2013 10661 10695 10433 10610 268,400 +9.20(+0.09%)
Jan 17, 2013 10806 10806 10591 10600 226,000 -278.64(-2.56%)
Jan 16, 2013 10915 10952 10852 10879 215,000 +0.00(+0.00%)
Jan 15, 2013 10915 10952 10852 10879 0 +77.51(+0.72%)
Jan 14, 2013 10786 10830 10748 10802 0 +0.00(+0.00%)
Jan 13, 2013 10786 10830 10748 10802 0 +0.00(+0.00%)
Jan 12, 2013 10786 10830 10748 10802 236,600 +148.93(+1.40%)
Jan 11, 2013 10635 10686 10620 10653 268,600 +74.07(+0.70%)
Jan 10, 2013 10406 10621 10399 10579 215,000 +70.51(+0.67%)
Jan 09, 2013 10544 10602 10463 10508 211,400 -90.95(-0.86%)
Jan 08, 2013 10744 10744 10590 10599 187,800 +0.00(+0.00%)
Jan 07, 2013 10744 10744 10590 10599 0 -89.10(-0.83%)
Jan 06, 2013 10604 10734 10602 10688 0 +0.00(+0.00%)
Jan 05, 2013 10604 10734 10602 10688 219,000 +0.00(+0.00%)
Jan 04, 2013 10604 10734 10602 10688 0 +292.93(+2.82%)
Jan 03, 2013 10406 10434 10375 10395 0 +0.00(+0.00%)
Jan 02, 2013 10406 10434 10375 10395 0 +0.00(+0.00%)
Jan 01, 2013 10406 10434 10375 10395 0 +0.00(+0.00%)
Dec 31, 2012 10406 10434 10375 10395 0 +0.00(+0.00%)
Dec 30, 2012 10406 10434 10375 10395 0 +0.00(+0.00%)
Dec 29, 2012 10406 10434 10375 10395 202,800 +72.20(+0.70%)
Dec 28, 2012 10295 10376 10289 10323 235,200 +92.62(+0.91%)
Dec 27, 2012 10131 10230 10107 10230 182,000 +150.24(+1.49%)
Dec 26, 2012 10092 10119 10030 10080 141,800 +0.00(+0.00%)
Dec 25, 2012 10092 10119 10030 10080 0 +140.06(+1.41%)
Dec 24, 2012 10146 10175 9924 9940 0 +0.00(+0.00%)
Dec 23, 2012 10146 10175 9924 9940 0 +0.00(+0.00%)
Dec 22, 2012 10146 10175 9924 9940 256,600 -99.27(-0.99%)
Dec 21, 2012 10093 10148 10029 10039 274,800 -121.07(-1.19%)
Dec 20, 2012 10025 10160 10017 10160 277,400 +237.39(+2.39%)
Dec 19, 2012 9849 9967 9849 9923 260,400 +94.13(+0.96%)
Dec 18, 2012 9896 9903 9826 9829 213,600 +0.00(+0.00%)
Dec 17, 2012 9896 9903 9826 9829 0 +91.32(+0.94%)
Dec 16, 2012 9704 9776 9688 9738 0 +0.00(+0.00%)
Dec 15, 2012 9704 9776 9688 9738 247,400 -5.17(-0.05%)
Dec 14, 2012 9681 9767 9672 9743 212,000 +161.27(+1.68%)
Dec 13, 2012 9606 9606 9566 9581 129,400 +56.14(+0.59%)
Dec 12, 2012 9511 9534 9488 9525 97,200 -8.43(-0.09%)
Dec 11, 2012 9584 9584 9517 9534 115,200 +0.00(+0.00%)
Dec 10, 2012 9584 9584 9517 9534 0 +6.36(+0.07%)
Dec 09, 2012 9547 9573 9522 9527 0 +0.00(+0.00%)
Dec 08, 2012 9547 9573 9522 9527 133,800 -17.77(-0.19%)
Dec 07, 2012 9536 9565 9503 9545 123,200 +76.32(+0.81%)
Dec 06, 2012 9380 9516 9377 9469 116,000 +36.38(+0.39%)
Dec 05, 2012 9419 9457 9406 9432 104,000 -25.72(-0.27%)
Dec 04, 2012 9484 9526 9453 9458 110,000 +12.17(+0.13%)
Dec 01, 2012 9447 9493 9380 9446 159,800 +45.13(+0.48%)
Nov 30, 2012 9370 9412 9350 9401 113,400 +92.53(+0.99%)
Nov 29, 2012 9375 9408 9308 9308 118,600 -114.95(-1.22%)
Nov 28, 2012 9371 9450 9371 9423 136,800 +34.36(+0.37%)
Nov 27, 2012 9466 9488 9389 9389 151,600 +0.00(+0.00%)
Nov 26, 2012 9466 9488 9389 9389 0 +22.14(+0.24%)
Nov 25, 2012 9336 9367 9305 9367 0 +0.00(+0.00%)
Nov 24, 2012 9336 9367 9305 9367 0 +0.00(+0.00%)
Nov 23, 2012 9336 9367 9305 9367 147,400 +144.28(+1.56%)
Nov 22, 2012 9214 9249 9161 9223 134,800 +79.88(+0.87%)
Nov 21, 2012 9198 9201 9129 9143 133,600 -10.56(-0.12%)
Nov 20, 2012 9141 9183 9135 9153 143,000 +0.00(+0.00%)
Nov 19, 2012 9141 9183 9135 9153 0 +129.04(+1.43%)
Nov 18, 2012 8898 9032 8898 9024 0 +0.00(+0.00%)
Nov 17, 2012 8898 9032 8898 9024 199,000 +194.44(+2.20%)
Nov 16, 2012 8704 8830 8684 8830 161,400 +164.99(+1.90%)
Nov 15, 2012 8660 8680 8653 8665 81,000 +3.68(+0.04%)
Nov 14, 2012 8711 8723 8619 8661 94,800 -15.39(-0.18%)
Nov 13, 2012 8701 8729 8676 8676 86,400 +0.00(+0.00%)
Nov 12, 2012 8701 8729 8676 8676 0 -81.16(-0.93%)
Nov 11, 2012 8743 8779 8729 8758 0 +0.00(+0.00%)
Nov 10, 2012 8743 8779 8729 8758 104,000 -79.55(-0.90%)
Nov 09, 2012 8868 8891 8811 8837 106,400 -135.74(-1.51%)
Nov 08, 2012 9031 9032 8924 8973 131,000 -2.26(-0.03%)
Nov 07, 2012 8990 8990 8957 8975 104,800 -32.29(-0.36%)
Nov 06, 2012 9001 9040 8985 9007 101,400 +0.00(+0.00%)
Nov 05, 2012 9001 9040 8985 9007 0 -43.78(-0.48%)
Nov 03, 2012 9049 9072 9031 9051 0 +0.00(+0.00%)
Nov 02, 2012 9049 9072 9031 9051 137,800 +104.35(+1.17%)
Nov 01, 2012 8932 8976 8871 8947 140,600 +18.58(+0.21%)
Oct 31, 2012 8911 8986 8905 8928 135,400 +86.31(+0.98%)
Oct 30, 2012 8942 8996 8842 8842 149,200 -87.36(-0.98%)
Oct 29, 2012 8959 8986 8909 8929 97,200 -3.72(-0.04%)
Oct 27, 2012 9059 9076 8933 8933 0 +0.00(+0.00%)
Oct 26, 2012 9059 9076 8933 8933 132,000 -122.14(-1.35%)
Oct 25, 2012 8952 9057 8942 9055 115,600 +100.90(+1.13%)
Oct 24, 2012 8896 9044 8896 8954 133,000 -59.95(-0.67%)
Oct 23, 2012 9066 9076 8970 9014 116,400 +3.54(+0.04%)
Oct 22, 2012 8875 9032 8868 9011 118,200 +8.03(+0.09%)
Oct 20, 2012 8944 9017 8940 9003 0 +0.00(+0.00%)
Oct 19, 2012 8944 9017 8940 9003 134,600 +19.82(+0.22%)
Oct 18, 2012 8887 8992 8877 8983 165,000 +176.31(+2.00%)
Oct 17, 2012 8777 8837 8759 8807 139,600 +105.24(+1.21%)
Oct 16, 2012 8639 8708 8634 8701 119,800 +123.38(+1.44%)
Oct 15, 2012 8518 8595 8488 8578 126,800 +43.81(+0.51%)
Oct 14, 2012 8608 8620 8516 8534 0 +0.00(+0.00%)
Oct 13, 2012 8608 8620 8516 8534 0 +0.00(+0.00%)
Oct 12, 2012 8608 8620 8516 8534 139,400 -12.66(-0.15%)
Oct 11, 2012 8515 8607 8515 8547 133,000 -49.45(-0.58%)
Oct 10, 2012 8651 8661 8578 8596 122,400 -173.36(-1.98%)
Oct 09, 2012 8822 8841 8766 8770 124,400 -93.71(-1.06%)
Oct 08, 2012 8850 8880 8806 8863 0 +0.00(+0.00%)
Oct 06, 2012 8850 8880 8806 8863 0 +0.00(+0.00%)
Oct 05, 2012 8850 8880 8806 8863 112,000 +38.71(+0.44%)
Oct 04, 2012 8783 8866 8738 8825 123,400 +77.72(+0.89%)
Oct 03, 2012 8778 8807 8730 8747 103,600 -39.18(-0.45%)
Oct 02, 2012 8826 8843 8775 8786 98,200 -10.46(-0.12%)
Oct 01, 2012 8815 8829 8759 8797 99,000 -73.65(-0.83%)
Sep 30, 2012 8987 8989 8839 8870 0 +0.00(+0.00%)
Sep 29, 2012 8987 8989 8839 8870 0 +0.00(+0.00%)
Sep 28, 2012 8987 8989 8839 8870 135,600 -79.71(-0.89%)
Sep 27, 2012 8856 8959 8844 8950 124,800 +43.17(+0.48%)
Sep 26, 2012 8942 8972 8894 8907 109,200 -184.84(-2.03%)
Sep 25, 2012 9031 9113 9024 9092 128,400 +22.25(+0.25%)
Sep 24, 2012 9071 9092 9031 9069 105,800 -40.71(-0.45%)
Sep 23, 2012 9113 9159 9104 9110 0 +0.00(+0.00%)
Sep 22, 2012 9113 9159 9104 9110 0 +0.00(+0.00%)
Sep 21, 2012 9113 9159 9104 9110 121,800 +23.02(+0.25%)
Sep 20, 2012 9174 9216 9079 9087 144,600 -145.23(-1.57%)
Sep 19, 2012 9167 9289 9141 9232 157,200 +108.44(+1.19%)
Sep 18, 2012 9155 9180 9121 9124 137,600 -35.62(-0.39%)
Sep 17, 2012 9098 9193 9082 9159 0 +0.00(+0.00%)
Sep 16, 2012 9098 9193 9082 9159 0 +0.00(+0.00%)
Sep 15, 2012 9098 9193 9082 9159 0 +0.00(+0.00%)
Sep 14, 2012 9098 9193 9082 9159 198,000 +164.24(+1.83%)
Sep 13, 2012 8950 9022 8932 8995 95,000 +35.19(+0.39%)
Sep 12, 2012 8827 8960 8822 8960 116,200 +152.58(+1.73%)
Sep 11, 2012 8811 8814 8769 8807 95,400 -61.99(-0.70%)
Sep 10, 2012 8853 8875 8838 8869 111,800 -2.28(-0.03%)
Sep 08, 2012 8821 8872 8804 8872 0 +0.00(+0.00%)
Sep 07, 2012 8821 8872 8804 8872 157,200 +191.08(+2.20%)
Sep 06, 2012 8690 8697 8646 8681 119,200 +0.75(+0.01%)
Sep 05, 2012 8757 8759 8680 8680 111,800 -95.69(-1.09%)
Sep 04, 2012 8788 8804 8729 8776 110,800 -8.38(-0.10%)
Sep 03, 2012 8837 8893 8773 8784 123,400 -56.02(-0.63%)
Sep 02, 2012 8892 8934 8840 8840 0 +0.00(+0.00%)
Sep 01, 2012 8892 8934 8840 8840 0 +0.00(+0.00%)
Aug 31, 2012 8892 8934 8840 8840 122,800 -143.87(-1.60%)
Aug 30, 2012 9062 9062 8960 8984 98,200 -86.03(-0.95%)
Aug 29, 2012 9046 9074 9034 9070 107,600 +36.52(+0.40%)
Aug 28, 2012 9139 9141 8989 9033 124,000 -52.10(-0.57%)
Aug 27, 2012 9140 9150 9085 9085 79,400 +14.63(+0.16%)
Aug 26, 2012 9070 9091 9046 9071 0 +0.00(+0.00%)
Aug 25, 2012 9070 9091 9046 9071 0 +0.00(+0.00%)
Aug 24, 2012 9070 9091 9046 9071 85,800 -107.36(-1.17%)
Aug 23, 2012 9081 9194 9063 9178 102,800 +46.38(+0.51%)
Aug 22, 2012 9151 9163 9075 9132 85,800 -25.18(-0.27%)
Aug 21, 2012 9165 9197 9146 9157 84,200 -14.24(-0.16%)
Aug 20, 2012 9202 9223 9151 9171 91,400 +8.66(+0.09%)
Aug 19, 2012 9120 9182 9097 9162 0 +0.00(+0.00%)
Aug 18, 2012 9120 9182 9097 9162 0 +0.00(+0.00%)
Aug 17, 2012 9120 9182 9097 9162 132,600 +69.74(+0.77%)
Aug 16, 2012 8967 9094 8963 9093 115,200 +167.72(+1.88%)
Aug 15, 2012 8960 8960 8866 8925 104,400 -4.84(-0.05%)
Aug 14, 2012 8914 8971 8898 8930 117,600 +44.73(+0.50%)
Aug 13, 2012 8872 8906 8868 8885 72,000 -6.29(-0.07%)
Aug 12, 2012 8932 8955 8857 8891 0 +0.00(+0.00%)
Aug 11, 2012 8932 8955 8857 8891 0 +0.00(+0.00%)
Aug 10, 2012 8932 8955 8857 8891 120,000 -87.16(-0.97%)
Aug 09, 2012 8871 9005 8862 8979 151,200 +97.44(+1.10%)
Aug 08, 2012 8889 8963 8852 8881 162,400 +77.85(+0.88%)
Aug 07, 2012 8714 8812 8712 8803 109,400 +77.02(+0.88%)
Aug 06, 2012 8683 8752 8676 8726 113,000 +171.18(+2.00%)
Aug 05, 2012 8540 8565 8513 8555 0 +0.00(+0.00%)
Aug 04, 2012 8540 8565 8513 8555 0 +0.00(+0.00%)
Aug 03, 2012 8540 8565 8513 8555 141,800 -98.07(-1.13%)
Aug 02, 2012 8643 8706 8636 8653 127,000 +11.33(+0.13%)
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