Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.440 3.450 3.330 3.380 14,301,461 +0.03(+0.90%)
Sep 29, 2010 3.350 3.400 3.335 3.350 14,697,061 -0.04(-1.18%)
Sep 28, 2010 3.430 3.440 3.350 3.390 500 +0.01(+0.30%)
Sep 27, 2010 3.380 3.460 3.330 3.380 25,394,227 +0.02(+0.60%)
Sep 24, 2010 3.300 3.440 3.280 3.360 48,367,239 +0.30(+9.80%)
Sep 23, 2010 3.020 3.090 3.020 3.060 14,321,421 -0.03(-0.97%)
Sep 22, 2010 3.090 3.130 3.050 3.090 10,615,880 +0.08(+2.66%)
Sep 21, 2010 3.070 3.085 3.000 3.010 12,017,518 -0.01(-0.33%)
Sep 20, 2010 2.980 3.050 2.970 3.020 15,516,682 +0.14(+4.86%)
Sep 17, 2010 2.880 2.920 2.870 2.880 5,411,828 -0.02(-0.69%)
Sep 15, 2010 2.870 2.935 2.840 2.900 5,775,315 -0.01(-0.34%)
Sep 14, 2010 2.860 2.940 2.830 2.910 10,870,398 +0.07(+2.46%)
Sep 13, 2010 2.850 2.870 2.840 2.840 6,227,536 +0.10(+3.65%)
Sep 10, 2010 2.780 2.780 2.730 2.740 3,556,359 -0.02(-0.72%)
Sep 09, 2010 2.810 2.820 2.735 2.760 6,431,374 +0.02(+0.73%)
Sep 08, 2010 2.740 2.800 2.740 2.740 4,144,896 +0.04(+1.48%)
Sep 07, 2010 2.740 2.740 2.690 2.700 7,616,420 -0.10(-3.57%)
Sep 03, 2010 2.790 2.825 2.740 2.800 8,718,028 +0.06(+2.19%)
Sep 02, 2010 2.740 2.750 2.710 2.740 935 +0.06(+2.24%)
Sep 01, 2010 2.630 2.720 2.610 2.680 9,677,309 +0.11(+4.28%)
Aug 31, 2010 2.550 2.610 2.520 2.570 12,624,843 -0.01(-0.39%)
Aug 30, 2010 2.600 2.620 2.570 2.580 6,463,349 -0.05(-1.90%)
Aug 27, 2010 2.630 2.660 2.510 2.630 10,570,659 +0.06(+2.33%)
Aug 26, 2010 2.550 2.600 2.550 2.570 8,370,773 +0.01(+0.39%)
Aug 25, 2010 2.480 2.570 2.460 2.560 9,597,344 +0.00(+0.00%)
Aug 24, 2010 2.530 2.570 2.480 2.560 2,306 -0.03(-1.16%)
Aug 23, 2010 2.630 2.660 2.580 2.590 5,076,337 -0.05(-1.89%)
Aug 20, 2010 2.620 2.650 2.600 2.640 9,582,149 -0.06(-2.22%)
Aug 19, 2010 2.740 2.760 2.650 2.700 12,402,376 -0.06(-2.17%)
Aug 18, 2010 2.760 2.790 2.730 2.760 4,512,324 -0.02(-0.72%)
Aug 17, 2010 2.750 2.820 2.730 2.780 9,094,568 +0.09(+3.35%)
Aug 16, 2010 2.660 2.730 2.640 2.690 4,532,405 -0.02(-0.74%)
Aug 13, 2010 2.710 2.730 2.670 2.710 6,104,647 +0.02(+0.74%)
Aug 12, 2010 2.630 2.730 2.630 2.690 9,157,950 -0.07(-2.54%)
Aug 11, 2010 2.780 2.790 2.730 2.760 13,523,539 -0.19(-6.44%)
Aug 10, 2010 2.950 2.980 2.870 2.950 400 -0.03(-1.01%)
Aug 09, 2010 3.000 3.020 2.960 2.980 5,906,312 +0.01(+0.34%)
Aug 06, 2010 2.970 3.030 2.920 2.970 6,286,950 -0.06(-1.98%)
Aug 05, 2010 3.020 3.060 3.000 3.030 6,861,918 +0.03(+1.00%)
Aug 04, 2010 3.060 3.080 2.990 3.000 500 -0.09(-2.91%)
Aug 03, 2010 3.060 3.120 3.010 3.090 13,935,400 +0.10(+3.34%)
Aug 02, 2010 2.970 3.020 2.950 2.990 11,884,670 +0.01(+0.34%)
Jul 30, 2010 2.980 3.080 2.771 2.980 44,371,962 +0.38(+14.62%)
Jul 29, 2010 2.730 2.750 2.590 2.600 23,136,054 -0.09(-3.35%)
Jul 28, 2010 2.730 2.750 2.680 2.690 9,492,174 -0.07(-2.54%)
Jul 27, 2010 2.810 2.820 2.730 2.760 13,509,451 -0.02(-0.72%)
Jul 26, 2010 2.750 2.800 2.710 2.780 15,427,153 +0.06(+2.21%)
Jul 23, 2010 2.620 2.730 2.610 2.720 10,552,490 -0.01(-0.37%)
Jul 22, 2010 2.670 2.740 2.660 2.730 19,658,830 +0.15(+5.81%)
Jul 21, 2010 2.610 2.650 2.570 2.580 11,956,181 -0.06(-2.27%)
Jul 20, 2010 2.590 2.660 2.570 2.640 6,015,205 -0.02(-0.75%)
Jul 19, 2010 2.710 2.720 2.650 2.660 8,741,710 -0.01(-0.37%)
Jul 16, 2010 2.670 2.770 2.660 2.670 5,262,343 -0.14(-4.98%)
Jul 15, 2010 2.800 2.820 2.740 2.810 7,727,294 +0.01(+0.36%)
Jul 14, 2010 2.790 2.800 2.760 2.800 9,985,257 +0.02(+0.72%)
Jul 13, 2010 2.740 2.780 2.740 2.780 7,507,798 +0.06(+2.21%)
Jul 12, 2010 2.700 2.740 2.670 2.720 4,805,988 +0.00(+0.00%)
Jul 09, 2010 2.720 2.720 2.670 2.720 4,517,255 -0.02(-0.73%)
Jul 08, 2010 2.740 2.760 2.690 2.740 9,282,134 +0.04(+1.48%)
Jul 07, 2010 2.570 2.700 2.560 2.700 7,017,120 +0.12(+4.65%)
Jul 06, 2010 2.620 2.640 2.530 2.580 7,093,455 +0.05(+1.98%)
Jul 02, 2010 2.530 2.600 2.500 2.530 6,589,777 -0.01(-0.39%)
Jul 01, 2010 2.540 2.560 2.500 2.540 11,362,676 +0.00(+0.00%)
Jun 30, 2010 2.570 2.620 2.540 2.540 8,229 -0.06(-2.31%)
Jun 29, 2010 2.680 2.681 2.550 2.600 12,108,483 -0.16(-5.80%)
Jun 25, 2010 2.760 2.810 2.730 2.760 8,364,799 +0.05(+1.85%)
Jun 24, 2010 2.760 2.770 2.690 2.710 11,139,689 -0.06(-2.17%)
Jun 23, 2010 2.770 2.790 2.700 2.770 8,484,921 +0.06(+2.21%)
Jun 22, 2010 2.790 2.805 2.710 2.710 5,871,685 -0.07(-2.52%)
Jun 21, 2010 2.870 2.890 2.750 2.780 10,746,420 -0.06(-2.11%)
Jun 18, 2010 2.840 2.840 2.800 2.840 4,060,149 +0.02(+0.71%)
Jun 17, 2010 2.810 2.840 2.760 2.820 3,961 +0.05(+1.81%)
Jun 16, 2010 2.780 2.790 2.730 2.770 8,759,691 -0.09(-3.15%)
Jun 15, 2010 2.790 2.890 2.780 2.860 16,238,298 +0.11(+4.00%)
Jun 14, 2010 2.740 2.790 2.720 2.750 11,955,392 +0.09(+3.38%)
Jun 11, 2010 2.600 2.690 2.590 2.660 11,833,921 +0.02(+0.76%)
Jun 10, 2010 2.600 2.640 2.550 2.640 25,858,053 +0.20(+8.20%)
Jun 09, 2010 2.470 2.540 2.430 2.440 10,644,217 -0.01(-0.41%)
Jun 08, 2010 2.420 2.490 2.390 2.450 15,108,001 +0.03(+1.24%)
Jun 07, 2010 2.510 2.530 2.390 2.420 12,845,737 -0.08(-3.20%)
Jun 04, 2010 2.500 2.620 2.470 2.500 14,953,784 -0.12(-4.58%)
Jun 03, 2010 2.610 2.640 2.570 2.620 1,500 +0.02(+0.77%)
Jun 02, 2010 2.520 2.610 2.500 2.600 8,852,900 +0.07(+2.77%)
Jun 01, 2010 2.490 2.640 2.480 2.530 16,548,675 -0.04(-1.56%)
May 28, 2010 2.570 2.630 2.510 2.570 14,803,463 -0.06(-2.28%)
May 27, 2010 2.530 2.630 2.490 2.630 34,049,133 +0.27(+11.44%)
May 26, 2010 2.400 2.460 2.360 2.360 21,658,127 -0.09(-3.67%)
May 25, 2010 2.330 2.460 2.317 2.450 1,900 +0.02(+0.82%)
May 24, 2010 2.440 2.490 2.410 2.430 11,615,001 -0.03(-1.22%)
May 21, 2010 2.380 2.510 2.370 2.460 24,957,071 +0.10(+4.24%)
May 20, 2010 2.300 2.410 2.290 2.360 11,164 -0.16(-6.35%)
May 19, 2010 2.500 2.530 2.450 2.520 20,280,111 +0.02(+0.80%)
May 18, 2010 2.590 2.620 2.480 2.500 21,898,995 -0.08(-3.10%)
May 17, 2010 2.560 2.590 2.480 2.580 10,661,130 +0.04(+1.57%)
May 14, 2010 2.540 2.620 2.495 2.540 15,437,263 -0.12(-4.51%)
May 13, 2010 2.710 2.740 2.650 2.660 7,349,795 -0.10(-3.62%)
May 12, 2010 2.720 2.765 2.690 2.760 14,953,257 +0.11(+4.15%)
May 11, 2010 2.680 2.700 2.640 2.650 2,000 +0.04(+1.53%)
May 10, 2010 2.610 2.630 2.600 2.610 22,117,213 +0.09(+3.57%)
May 07, 2010 2.630 2.640 2.480 2.520 23,012,716 -0.07(-2.70%)
May 06, 2010 2.760 2.810 2.500 2.590 58,973,905 -0.25(-8.80%)
May 05, 2010 2.870 3.090 2.838 2.840 30,041,411 -0.17(-5.65%)
May 04, 2010 3.060 3.080 2.970 3.010 18,565,989 -0.11(-3.53%)
May 03, 2010 3.160 3.180 3.120 3.120 14,506,991 -0.05(-1.58%)
Apr 30, 2010 3.230 3.240 3.160 3.170 17,051,466 -0.07(-2.16%)
Apr 29, 2010 3.160 3.260 3.130 3.240 27,393,108 +0.11(+3.51%)
Apr 28, 2010 3.190 3.210 3.060 3.130 22,501,842 -0.11(-3.40%)
Apr 27, 2010 3.350 3.390 3.210 3.240 26,124,148 -0.19(-5.54%)
Apr 26, 2010 3.410 3.440 3.410 3.430 6,373,713 +0.01(+0.29%)
Apr 23, 2010 3.350 3.430 3.340 3.420 12,584,900 -0.02(-0.58%)
Apr 22, 2010 3.340 3.450 3.310 3.440 7,820,616 -0.01(-0.29%)
Apr 21, 2010 3.390 3.460 3.360 3.450 16,525,732 +0.10(+2.99%)
Apr 20, 2010 3.360 3.370 3.320 3.350 8,212,129 +0.06(+1.82%)
Apr 19, 2010 3.270 3.340 3.210 3.290 23,447,914 -0.05(-1.50%)
Apr 16, 2010 3.370 3.390 3.290 3.340 14,171,602 -0.08(-2.34%)
Apr 15, 2010 3.360 3.440 3.360 3.420 14,732,069 +0.01(+0.29%)
Apr 14, 2010 3.370 3.410 3.340 3.410 12,471,798 +0.14(+4.28%)
Apr 13, 2010 3.210 3.300 3.200 3.270 17,278,367 +0.06(+1.87%)
Apr 12, 2010 3.120 3.230 3.090 3.210 26,487,684 +0.11(+3.55%)
Apr 09, 2010 3.090 3.130 3.090 3.100 6,649,633 +0.00(+0.00%)
Apr 08, 2010 3.030 3.110 3.000 3.100 7,846,029 +0.05(+1.64%)
Apr 07, 2010 3.110 3.120 3.030 3.050 18,508,662 -0.10(-3.17%)
Apr 06, 2010 3.130 3.180 3.120 3.150 27,857,787 -0.05(-1.56%)
Apr 05, 2010 3.140 3.210 3.140 3.200 4,803,409 +0.08(+2.56%)
Apr 01, 2010 3.120 3.120 3.120 0 +0.00(+0.00%)
Mar 31, 2010 3.140 3.160 3.110 3.120 27,529,641 -0.06(-1.89%)
Mar 30, 2010 3.280 3.290 3.150 3.180 24,425,282 -0.14(-4.22%)
Mar 29, 2010 3.300 3.340 3.290 3.320 5,301,703 +0.07(+2.15%)
Mar 26, 2010 3.220 3.260 3.200 3.250 6,729,624 +0.06(+1.88%)
Mar 25, 2010 3.220 3.260 3.178 3.190 10,667,882 +0.03(+0.95%)
Mar 24, 2010 3.150 3.180 3.130 3.160 10,966,446 -0.06(-1.86%)
Mar 23, 2010 3.260 3.280 3.210 3.220 12,176,978 -0.02(-0.62%)
Mar 22, 2010 3.160 3.260 3.150 3.240 7,349,086 +0.06(+1.89%)
Mar 19, 2010 3.290 3.300 3.180 3.180 12,798,757 -0.06(-1.85%)
Mar 18, 2010 3.340 3.360 3.240 3.240 15,049,418 -0.16(-4.71%)
Mar 17, 2010 3.390 3.420 3.370 3.400 15,891,372 -0.05(-1.45%)
Mar 16, 2010 3.490 3.500 3.430 3.450 11,385,248 -0.01(-0.29%)
Mar 15, 2010 3.470 3.480 3.450 3.460 3,235,932 -0.04(-1.14%)
Mar 12, 2010 3.540 3.540 3.470 3.500 8,780,457 +0.05(+1.45%)
Mar 11, 2010 3.420 3.460 3.400 3.450 13,999,513 +0.01(+0.29%)
Mar 10, 2010 3.400 3.460 3.400 3.440 15,121,735 +0.07(+2.08%)
Mar 09, 2010 3.370 3.420 3.350 3.370 14,184,440 -0.02(-0.59%)
Mar 08, 2010 3.410 3.420 3.380 3.390 14,223,007 -0.01(-0.29%)
Mar 05, 2010 3.360 3.420 3.340 3.400 20,091,857 +0.12(+3.66%)
Mar 04, 2010 3.290 3.310 3.240 3.280 22,388,729 +0.03(+0.92%)
Mar 03, 2010 3.200 3.260 3.190 3.250 17,026,727 +0.10(+3.17%)
Mar 02, 2010 3.140 3.200 3.120 3.150 14,309,008 +0.01(+0.32%)
Mar 01, 2010 3.050 3.140 3.050 3.140 23,712,863 +0.10(+3.29%)
Feb 26, 2010 2.970 3.060 2.950 3.040 13,481,344 +0.05(+1.67%)
Feb 25, 2010 2.940 3.000 2.920 2.990 15,927,770 -0.04(-1.32%)
Feb 24, 2010 2.960 3.030 2.940 3.030 13,758,099 +0.05(+1.68%)
Feb 23, 2010 2.990 3.020 2.930 2.980 25,802,533 -0.03(-1.00%)
Feb 22, 2010 2.980 3.040 2.960 3.010 22,697,812 +0.18(+6.36%)
Feb 19, 2010 2.780 2.850 2.760 2.830 12,418,915 +0.00(+0.00%)
Feb 18, 2010 2.800 2.830 2.790 2.830 28,091,312 +0.02(+0.71%)
Feb 17, 2010 2.820 2.830 2.750 2.810 27,859,222 +0.03(+1.08%)
Feb 16, 2010 2.710 2.800 2.670 2.780 25,821,464 +0.09(+3.35%)
Feb 12, 2010 2.690 2.690 2.690 0 -0.10(-3.58%)
Feb 11, 2010 2.890 2.900 2.760 2.790 68,132,998 -0.39(-12.26%)
Feb 10, 2010 3.240 3.260 3.170 3.180 14,576,720 -0.08(-2.45%)
Feb 09, 2010 3.220 3.340 3.160 3.260 16,891,192 +0.08(+2.52%)
Feb 08, 2010 3.200 3.220 3.140 3.180 17,659,522 -0.09(-2.75%)
Feb 05, 2010 3.320 3.345 3.140 3.270 24,019,534 -0.10(-2.97%)
Feb 04, 2010 3.530 3.530 3.350 3.370 14,570,918 -0.15(-4.26%)
Feb 03, 2010 3.540 3.600 3.510 3.520 20,981,821 -0.10(-2.76%)
Feb 02, 2010 3.560 3.640 3.530 3.620 15,516,729 +0.17(+4.78%)
Feb 01, 2010 3.430 3.520 3.430 3.455 14,805,523 +0.12(+3.75%)
Jan 29, 2010 3.420 3.440 3.310 3.330 18,293,221 -0.13(-3.76%)
Jan 28, 2010 3.490 3.490 3.440 3.460 26,443,309 +0.02(+0.58%)
Jan 27, 2010 3.390 3.450 3.350 3.440 15,087,603 +0.03(+0.88%)
Jan 26, 2010 3.380 3.470 3.350 3.410 9,571,977 +0.05(+1.49%)
Jan 25, 2010 3.440 3.450 3.330 3.360 19,178,922 -0.04(-1.18%)
Jan 22, 2010 3.440 3.495 3.400 3.400 17,898,958 -0.05(-1.45%)
Jan 21, 2010 3.500 3.545 3.375 3.450 21,913,047 -0.14(-3.90%)
Jan 20, 2010 3.590 3.600 3.520 3.590 19,318,344 -0.02(-0.55%)
Jan 19, 2010 3.580 3.630 3.570 3.610 20,106,247 -0.11(-2.96%)
Jan 15, 2010 3.720 3.720 3.720 0 -0.06(-1.59%)
Jan 14, 2010 3.710 3.820 3.690 3.780 16,582,127 +0.09(+2.44%)
Jan 13, 2010 3.670 3.720 3.610 3.690 11,328,316 +0.08(+2.22%)
Jan 12, 2010 3.650 3.670 3.600 3.610 10,701,468 -0.14(-3.73%)
Jan 11, 2010 3.820 3.820 3.730 3.750 9,974,205 -0.02(-0.53%)
Jan 08, 2010 3.740 3.780 3.710 3.770 12,508,121 -0.01(-0.26%)
Jan 07, 2010 3.750 3.790 3.690 3.780 17,542,323 +0.12(+3.28%)
Jan 06, 2010 3.660 3.690 3.620 3.660 14,251,164 -0.03(-0.81%)
Jan 05, 2010 3.650 3.690 3.610 3.690 13,530,896 +0.15(+4.24%)
Jan 04, 2010 3.510 3.540 3.480 3.540 14,813,383 +0.22(+6.63%)
Dec 31, 2009 3.320 3.320 3.320 0 +0.02(+0.61%)
Dec 30, 2009 3.340 3.360 3.240 3.300 17,833,470 +0.00(+0.00%)
Dec 29, 2009 3.300 3.340 3.280 3.300 7,975,722 +0.04(+1.23%)
Dec 28, 2009 3.290 3.310 3.240 3.260 2,552,446 -0.04(-1.21%)
Dec 24, 2009 3.250 3.300 3.220 3.300 2,111,019 +0.05(+1.54%)
Dec 23, 2009 3.240 3.290 3.210 3.250 5,289,919 -0.02(-0.61%)
Dec 22, 2009 3.230 3.280 3.210 3.270 6,700,106 +0.05(+1.55%)
Dec 21, 2009 3.190 3.240 3.190 3.220 11,183,286 -0.03(-0.92%)
Dec 18, 2009 3.250 3.280 3.200 3.250 14,230,316 -0.04(-1.22%)
Dec 17, 2009 3.290 3.310 3.270 3.290 14,601,109 -0.05(-1.50%)
Dec 16, 2009 3.320 3.390 3.300 3.340 5,579,073 +0.07(+2.14%)
Dec 15, 2009 3.250 3.290 3.230 3.270 8,538,530 -0.07(-2.10%)
Dec 14, 2009 3.310 3.340 3.310 3.340 5,158,839 +0.00(+0.00%)
Dec 11, 2009 3.350 3.370 3.280 3.340 4,373,429 +0.00(+0.00%)
Dec 10, 2009 3.380 3.400 3.300 3.340 8,801,343 -0.06(-1.76%)
Dec 09, 2009 3.400 3.410 3.330 3.400 9,307,887 -0.06(-1.73%)
Dec 08, 2009 3.450 3.470 3.400 3.460 10,294,159 +0.05(+1.47%)
Dec 07, 2009 3.440 3.470 3.380 3.410 5,089,253 -0.02(-0.58%)
Dec 04, 2009 3.470 3.510 3.375 3.430 7,235,457 +0.02(+0.59%)
Dec 03, 2009 3.490 3.510 3.400 3.410 4,877,041 -0.02(-0.58%)
Dec 02, 2009 3.420 3.470 3.410 3.430 5,995,941 -0.01(-0.29%)
Dec 01, 2009 3.410 3.450 3.370 3.440 12,063,509 +0.10(+2.99%)
Nov 30, 2009 3.370 3.410 3.270 3.340 14,963,664 -0.02(-0.60%)
Nov 27, 2009 3.360 3.450 3.350 3.360 12,486,697 -0.10(-2.89%)
Nov 25, 2009 3.420 3.480 3.400 3.460 12,833,893 +0.05(+1.47%)
Nov 24, 2009 3.460 3.530 3.320 3.410 28,835,372 -0.12(-3.40%)
Nov 23, 2009 3.580 3.640 3.530 3.530 18,137,417 -0.09(-2.49%)
Nov 20, 2009 3.650 3.690 3.580 3.620 32,993,948 -0.09(-2.43%)
Nov 19, 2009 3.760 3.770 3.650 3.710 7,416,499 -0.13(-3.39%)
Nov 18, 2009 3.890 3.890 3.780 3.840 8,171,635 -0.07(-1.79%)
Nov 17, 2009 3.920 3.930 3.840 3.910 6,143,190 -0.03(-0.76%)
Nov 16, 2009 3.920 3.970 3.900 3.940 8,797,598 +0.14(+3.68%)
Nov 13, 2009 3.800 3.840 3.760 3.800 10,431,343 +0.07(+1.88%)
Nov 12, 2009 3.790 3.825 3.700 3.730 8,771,691 -0.03(-0.80%)
Nov 11, 2009 3.790 3.820 3.710 3.760 16,005,429 +0.12(+3.30%)
Nov 10, 2009 3.780 3.820 3.620 3.640 30,058,144 -0.32(-8.08%)
Nov 09, 2009 3.940 4.000 3.920 3.960 14,714,406 +0.13(+3.39%)
Nov 06, 2009 3.760 3.850 3.750 3.830 14,083,898 +0.04(+1.06%)
Nov 05, 2009 3.880 3.900 3.770 3.790 17,520,972 -0.06(-1.56%)
Nov 04, 2009 3.920 3.950 3.780 3.850 24,039,214 +0.16(+4.34%)
Nov 03, 2009 3.680 3.690 3.600 3.690 16,792,323 +0.00(+0.00%)
Nov 02, 2009 3.830 3.880 3.580 3.690 20,799,949 +0.00(+0.00%)
Oct 30, 2009 3.860 3.880 3.650 3.690 41,569,031 -0.48(-11.51%)
Oct 29, 2009 4.240 4.320 4.140 4.170 13,864,199 +0.18(+4.51%)
Oct 28, 2009 4.050 4.120 3.930 3.990 27,905,618 -0.28(-6.56%)
Oct 27, 2009 4.320 4.340 4.200 4.270 11,937,991 -0.05(-1.16%)
Oct 26, 2009 4.540 4.590 4.290 4.320 19,277,350 -0.24(-5.26%)
Oct 23, 2009 4.555 4.590 4.490 4.560 28,479,442 +0.05(+1.11%)
Oct 22, 2009 4.540 4.540 4.410 4.510 18,321,989 +0.00(+0.00%)
Oct 21, 2009 4.540 4.680 4.510 4.510 10,410,640 -0.09(-1.96%)
Oct 20, 2009 4.590 4.620 4.580 4.600 8,730,291 -0.14(-2.95%)
Oct 19, 2009 4.700 4.785 4.680 4.740 8,377,750 +0.07(+1.50%)
Oct 16, 2009 4.720 4.720 4.630 4.670 12,683,234 -0.08(-1.68%)
Oct 15, 2009 4.820 4.850 4.720 4.750 11,259,442 -0.16(-3.26%)
Oct 14, 2009 4.870 4.930 4.810 4.910 15,262,954 +0.17(+3.59%)
Oct 13, 2009 4.830 4.840 4.700 4.740 16,384,106 -0.02(-0.42%)
Oct 12, 2009 4.928 4.950 4.700 4.760 21,657,993 +0.06(+1.28%)
Oct 09, 2009 4.670 4.710 4.590 4.700 11,252,121 +0.03(+0.64%)
Oct 08, 2009 4.720 4.758 4.670 4.670 21,396,227 +0.07(+1.52%)
Oct 07, 2009 4.620 4.690 4.560 4.600 25,181,953 +0.16(+3.60%)
Oct 06, 2009 4.460 4.510 4.380 4.440 14,849,546 +0.18(+4.23%)
Oct 05, 2009 4.210 4.300 4.140 4.260 13,039,446 +0.07(+1.67%)
Oct 02, 2009 4.080 4.320 4.070 4.190 15,588,319 -0.01(-0.24%)
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