Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.57 10.58 10.47 10.49 17,876,952 -0.10(-0.91%)
Feb 25, 2011 10.57 10.71 10.49 10.59 15,438,836 +0.02(+0.18%)
Feb 24, 2011 10.29 10.62 10.29 10.57 26,559,768 +0.30(+2.93%)
Feb 23, 2011 10.14 10.51 10.07 10.27 28,616,648 -0.19(-1.83%)
Feb 22, 2011 10.46 10.57 10.39 10.46 13,292,074 -0.08(-0.72%)
Feb 18, 2011 10.38 10.54 10.37 10.54 10,802,047 +0.19(+1.79%)
Feb 17, 2011 10.38 10.42 10.33 10.35 12,432,798 -0.05(-0.45%)
Feb 16, 2011 10.44 10.52 10.39 10.40 11,821,289 +0.03(+0.24%)
Feb 15, 2011 10.42 10.51 10.35 10.37 10,440,200 -0.05(-0.48%)
Feb 14, 2011 10.55 10.59 10.41 10.42 11,361,585 -0.27(-2.48%)
Feb 11, 2011 10.47 10.73 10.44 10.69 15,709,646 +0.17(+1.64%)
Feb 10, 2011 10.36 10.53 10.35 10.52 10,628,371 +0.13(+1.24%)
Feb 09, 2011 10.46 10.52 10.34 10.39 12,343,805 -0.10(-0.94%)
Feb 08, 2011 10.45 10.50 10.40 10.49 8,957,305 +0.04(+0.40%)
Feb 07, 2011 10.42 10.51 10.38 10.45 14,624,777 +0.02(+0.18%)
Feb 04, 2011 10.38 10.45 10.36 10.43 14,413,281 +0.04(+0.38%)
Feb 03, 2011 10.12 10.46 10.06 10.39 23,999,134 +0.50(+5.05%)
Feb 02, 2011 10.00 10.04 9.849 9.887 17,050,112 -0.17(-1.69%)
Feb 01, 2011 9.980 10.12 9.929 10.06 18,077,626 +0.12(+1.16%)
Jan 31, 2011 9.978 9.998 9.881 9.942 16,508,662 -0.07(-0.67%)
Jan 28, 2011 10.19 10.23 9.986 10.01 15,170,623 -0.19(-1.85%)
Jan 27, 2011 10.20 10.22 10.12 10.20 18,933,040 +0.00(+0.04%)
Jan 26, 2011 10.17 10.23 10.10 10.19 13,139,485 +0.01(+0.06%)
Jan 25, 2011 9.988 10.19 9.944 10.19 28,041,888 +0.21(+2.12%)
Jan 24, 2011 9.747 10.04 9.747 9.975 16,477,582 +0.07(+0.68%)
Jan 21, 2011 9.896 9.944 9.856 9.908 12,767,754 +0.04(+0.45%)
Jan 20, 2011 9.772 9.908 9.745 9.864 19,921,030 +0.06(+0.60%)
Jan 19, 2011 9.694 9.855 9.686 9.805 20,596,886 +0.12(+1.21%)
Jan 18, 2011 9.610 9.698 9.606 9.688 9,845,846 +0.04(+0.46%)
Jan 14, 2011 9.539 9.663 9.495 9.644 11,067,976 +0.09(+0.99%)
Jan 13, 2011 9.604 9.669 9.535 9.549 11,889,493 -0.08(-0.81%)
Jan 12, 2011 9.606 9.675 9.577 9.627 10,920,192 +0.04(+0.46%)
Jan 11, 2011 9.625 9.680 9.564 9.583 12,700,585 +0.02(+0.22%)
Jan 10, 2011 9.528 9.629 9.512 9.562 16,055,844 -0.01(-0.15%)
Jan 07, 2011 9.608 9.640 9.508 9.577 24,849,410 +0.03(+0.29%)
Jan 06, 2011 9.235 9.589 9.197 9.549 45,376,096 +0.53(+5.86%)
Jan 05, 2011 9.105 9.117 8.926 9.021 29,920,490 -0.12(-1.33%)
Jan 04, 2011 9.197 9.224 9.134 9.142 23,692,446 -0.04(-0.46%)
Jan 03, 2011 9.350 9.363 9.147 9.184 20,496,254 -0.13(-1.37%)
Dec 31, 2010 9.392 9.392 9.304 9.312 6,129,272 -0.07(-0.76%)
Dec 30, 2010 9.369 9.401 9.329 9.384 5,431,095 +0.02(+0.22%)
Dec 29, 2010 9.310 9.394 9.304 9.363 6,056,627 +0.05(+0.56%)
Dec 28, 2010 9.298 9.354 9.262 9.310 6,557,322 +0.01(+0.14%)
Dec 27, 2010 9.287 9.338 9.247 9.298 7,918,398 -0.04(-0.38%)
Dec 23, 2010 9.273 9.356 9.262 9.333 10,975,119 +0.03(+0.29%)
Dec 22, 2010 9.268 9.348 9.252 9.306 16,715,958 +0.03(+0.34%)
Dec 21, 2010 9.231 9.302 9.184 9.275 23,285,246 +0.07(+0.73%)
Dec 20, 2010 9.113 9.229 9.059 9.208 16,926,416 +0.09(+1.04%)
Dec 17, 2010 9.159 9.180 9.090 9.113 26,398,628 -0.08(-0.82%)
Dec 16, 2010 9.212 9.235 9.122 9.189 21,851,300 -0.01(-0.14%)
Dec 15, 2010 9.294 9.308 9.201 9.201 16,702,564 -0.13(-1.35%)
Dec 14, 2010 9.277 9.394 9.237 9.327 14,095,739 +0.07(+0.79%)
Dec 13, 2010 9.487 9.518 9.239 9.254 24,955,608 -0.20(-2.13%)
Dec 10, 2010 9.430 9.482 9.335 9.455 12,467,848 +0.02(+0.24%)
Dec 09, 2010 9.430 9.480 9.367 9.432 9,741,268 +0.05(+0.56%)
Dec 08, 2010 9.411 9.440 9.335 9.380 15,929,639 -0.03(-0.33%)
Dec 07, 2010 9.499 9.531 9.392 9.411 18,930,512 -0.03(-0.29%)
Dec 06, 2010 9.493 9.501 9.419 9.438 12,811,079 -0.06(-0.66%)
Dec 03, 2010 9.281 9.501 9.233 9.501 19,033,818 +0.16(+1.71%)
Dec 02, 2010 9.262 9.430 9.201 9.342 43,528,652 -0.22(-2.33%)
Dec 01, 2010 9.709 9.732 9.514 9.564 23,939,860 -0.00(-0.04%)
Nov 30, 2010 9.447 9.642 9.440 9.568 16,554,075 +0.07(+0.71%)
Nov 29, 2010 9.665 9.669 9.424 9.501 20,697,792 -0.22(-2.29%)
Nov 26, 2010 9.711 9.747 9.661 9.724 4,241,584 -0.03(-0.30%)
Nov 24, 2010 9.663 9.753 9.753 9.753 8,736,584 +0.14(+1.42%)
Nov 23, 2010 9.650 9.730 9.564 9.617 13,652,211 -0.09(-0.93%)
Nov 22, 2010 9.625 9.721 9.587 9.707 9,715,304 +0.04(+0.39%)
Nov 19, 2010 9.621 9.677 9.522 9.669 12,557,325 +0.05(+0.57%)
Nov 18, 2010 9.614 9.709 9.600 9.614 15,221,976 +0.09(+0.95%)
Nov 17, 2010 9.434 9.619 9.434 9.524 16,680,718 +0.08(+0.82%)
Nov 16, 2010 9.558 9.688 9.398 9.447 28,968,216 -0.14(-1.47%)
Nov 15, 2010 9.621 9.656 9.526 9.587 14,685,110 -0.02(-0.20%)
Nov 12, 2010 9.541 9.656 9.535 9.606 17,568,216 +0.09(+0.94%)
Nov 11, 2010 9.493 9.650 9.426 9.516 19,953,106 -0.06(-0.65%)
Nov 10, 2010 9.531 9.594 9.421 9.579 20,922,864 +0.04(+0.40%)
Nov 09, 2010 9.665 9.665 9.510 9.541 19,383,726 -0.12(-1.24%)
Nov 08, 2010 9.654 9.682 9.575 9.661 31,264,038 -0.19(-1.90%)
Nov 05, 2010 9.872 9.872 9.753 9.847 28,985,416 +0.05(+0.47%)
Nov 04, 2010 9.824 9.860 9.770 9.801 19,115,802 +0.01(+0.11%)
Nov 03, 2010 9.714 9.801 9.694 9.791 16,120,856 +0.10(+1.04%)
Nov 02, 2010 9.649 9.725 9.626 9.691 12,547,854 +0.10(+1.07%)
Nov 01, 2010 9.628 9.665 9.538 9.588 13,915,766 -0.01(-0.09%)
Oct 29, 2010 9.676 9.695 9.571 9.596 14,770,475 -0.12(-1.18%)
Oct 28, 2010 9.718 9.747 9.532 9.711 13,754,622 +0.03(+0.35%)
Oct 27, 2010 9.603 9.686 9.496 9.678 19,986,730 +0.12(+1.29%)
Oct 25, 2010 9.444 9.573 9.440 9.555 13,963,681 +0.17(+1.85%)
Oct 22, 2010 9.391 9.479 9.336 9.381 9,315,038 +0.00(+0.00%)
Oct 21, 2010 9.471 9.475 9.293 9.381 12,003,831 -0.02(-0.22%)
Oct 20, 2010 9.318 9.471 9.302 9.402 11,537,855 +0.08(+0.90%)
Oct 19, 2010 9.362 9.429 9.274 9.318 17,955,988 -0.13(-1.42%)
Oct 18, 2010 9.417 9.479 9.354 9.452 11,917,721 +0.04(+0.38%)
Oct 15, 2010 9.335 9.442 9.314 9.417 16,589,151 +0.10(+1.12%)
Oct 14, 2010 9.304 9.402 9.253 9.312 11,131,381 +0.02(+0.20%)
Oct 13, 2010 9.404 9.410 9.285 9.293 13,882,105 -0.08(-0.85%)
Oct 12, 2010 9.377 9.410 9.331 9.373 10,472,858 -0.04(-0.38%)
Oct 11, 2010 9.335 9.492 9.335 9.408 10,148,735 +0.07(+0.72%)
Oct 08, 2010 9.341 9.425 9.228 9.341 14,717,050 +0.11(+1.18%)
Oct 07, 2010 9.233 9.375 9.147 9.233 23,736,776 -0.09(-0.92%)
Oct 06, 2010 9.306 9.364 9.226 9.318 14,495,964 -0.03(-0.34%)
Oct 05, 2010 9.373 9.400 9.115 9.350 22,114,740 +0.03(+0.36%)
Oct 04, 2010 9.258 9.433 9.258 9.316 14,338,087 +0.00(+0.02%)
Oct 01, 2010 9.314 9.446 9.260 9.314 13,794,346 -0.02(-0.21%)
Sep 30, 2010 9.332 9.458 9.253 9.334 50,736 -0.07(-0.70%)
Sep 29, 2010 9.371 9.450 9.341 9.400 12,676,116 -0.06(-0.60%)
Sep 28, 2010 9.358 9.488 9.312 9.456 13,963,337 +0.08(+0.87%)
Sep 27, 2010 9.402 9.435 9.362 9.375 10,407,474 -0.05(-0.49%)
Sep 24, 2010 9.322 9.440 9.258 9.421 12,473,446 +0.19(+2.02%)
Sep 23, 2010 9.235 9.302 9.034 9.235 20,236,704 +0.14(+1.49%)
Sep 22, 2010 8.996 9.157 8.980 9.099 20,688,426 +0.12(+1.35%)
Sep 21, 2010 9.026 9.042 8.885 8.977 15,218,356 -0.04(-0.49%)
Sep 20, 2010 8.952 9.038 8.885 9.021 17,133,868 +0.07(+0.77%)
Sep 17, 2010 8.952 8.984 8.877 8.952 15,439,666 +0.06(+0.66%)
Sep 15, 2010 8.819 8.906 8.783 8.894 13,581,156 +0.06(+0.73%)
Sep 14, 2010 8.647 8.883 8.634 8.829 2,390 +0.21(+2.40%)
Sep 13, 2010 8.641 8.678 8.597 8.622 16,294,351 +0.03(+0.29%)
Sep 10, 2010 8.586 8.680 8.572 8.597 8,360,375 -0.00(-0.05%)
Sep 09, 2010 8.703 8.708 8.563 8.601 12,087,233 -0.03(-0.32%)
Sep 08, 2010 8.573 8.666 8.526 8.628 12,699,419 +0.07(+0.78%)
Sep 07, 2010 8.735 8.749 8.547 8.561 2,080 -0.20(-2.27%)
Sep 03, 2010 8.710 8.783 8.660 8.760 13,518,846 +0.09(+1.06%)
Sep 02, 2010 8.519 8.720 8.519 8.668 855 +0.12(+1.37%)
Sep 01, 2010 8.398 8.620 8.371 8.551 24,352,142 +0.23(+2.76%)
Aug 31, 2010 8.310 8.453 8.273 8.321 53,080 -0.14(-1.63%)
Aug 30, 2010 8.559 8.620 8.459 8.459 12,532,035 -0.15(-1.75%)
Aug 27, 2010 8.601 8.672 8.421 8.609 16,442,932 +0.08(+0.96%)
Aug 26, 2010 8.528 8.618 8.461 8.528 15,302 -0.06(-0.75%)
Aug 25, 2010 8.501 8.634 8.427 8.593 17,800,186 +0.07(+0.86%)
Aug 24, 2010 8.578 8.685 8.505 8.519 2,601 -0.14(-1.64%)
Aug 23, 2010 8.747 8.816 8.662 8.662 16,099,863 -0.08(-0.86%)
Aug 20, 2010 8.695 8.823 8.689 8.737 17,609,934 -0.03(-0.36%)
Aug 19, 2010 8.758 8.862 8.653 8.768 2,601 -0.03(-0.38%)
Aug 18, 2010 8.737 8.835 8.651 8.802 19,113,840 +0.06(+0.74%)
Aug 17, 2010 8.724 8.888 8.708 8.737 1,434 +0.09(+0.99%)
Aug 16, 2010 8.509 8.779 8.490 8.651 23,596,396 +0.10(+1.15%)
Aug 13, 2010 8.553 8.710 8.545 8.553 15,126,235 -0.18(-2.01%)
Aug 12, 2010 8.651 8.754 8.601 8.729 15,792,266 -0.01(-0.14%)
Aug 11, 2010 8.789 8.844 8.687 8.741 15,915,881 -0.16(-1.79%)
Aug 10, 2010 8.900 8.992 8.852 8.900 478 -0.06(-0.63%)
Aug 09, 2010 8.704 8.975 8.704 8.957 19,575,872 +0.27(+3.12%)
Aug 06, 2010 8.686 8.695 8.534 8.686 17,788,098 -0.07(-0.76%)
Aug 05, 2010 8.515 8.834 8.465 8.752 39,656,656 +0.18(+2.09%)
Aug 04, 2010 8.613 8.669 8.550 8.573 1,655 +0.03(+0.29%)
Aug 03, 2010 8.713 8.734 8.471 8.548 21,694,916 -0.20(-2.31%)
Aug 02, 2010 8.738 8.829 8.694 8.750 26,198,016 +0.10(+1.13%)
Jul 30, 2010 8.652 8.673 8.425 8.652 27,196,000 +0.12(+1.44%)
Jul 29, 2010 8.715 8.742 8.352 8.529 37,491,340 -0.15(-1.68%)
Jul 28, 2010 8.675 8.923 8.648 8.675 1,564 -0.13(-1.49%)
Jul 27, 2010 8.806 8.973 8.713 8.806 2,087 -0.15(-1.63%)
Jul 26, 2010 8.907 8.957 8.825 8.952 14,235,771 +0.02(+0.19%)
Jul 23, 2010 8.813 8.940 8.752 8.936 13,375,223 +0.13(+1.49%)
Jul 22, 2010 8.763 8.867 8.750 8.804 21,148,056 +0.11(+1.29%)
Jul 21, 2010 8.800 8.836 8.650 8.692 19,313,600 -0.07(-0.78%)
Jul 20, 2010 8.761 8.765 8.461 8.761 29,110,220 +0.13(+1.55%)
Jul 19, 2010 8.588 8.713 8.584 8.627 19,497,710 +0.03(+0.39%)
Jul 16, 2010 8.594 8.911 8.565 8.594 27,165,868 -0.28(-3.15%)
Jul 15, 2010 8.840 8.950 8.761 8.873 20,932,228 +0.02(+0.26%)
Jul 14, 2010 8.900 8.900 8.759 8.850 18,784,478 -0.06(-0.70%)
Jul 13, 2010 8.857 8.946 8.781 8.913 19,287,064 +0.16(+1.86%)
Jul 12, 2010 8.692 8.769 8.669 8.750 20,602,902 +0.06(+0.65%)
Jul 09, 2010 8.694 8.698 8.581 8.694 25,604,580 +0.04(+0.46%)
Jul 08, 2010 8.932 8.965 8.529 8.654 2,399 -0.41(-4.55%)
Jul 07, 2010 8.877 9.071 8.827 9.067 479 +0.23(+2.57%)
Jul 06, 2010 9.029 9.067 8.769 8.840 12,716 +0.01(+0.12%)
Jul 02, 2010 8.829 9.000 8.798 8.829 19,831,456 -0.11(-1.26%)
Jul 01, 2010 8.738 8.957 8.652 8.942 30,597,228 +0.20(+2.29%)
Jun 30, 2010 8.771 8.902 8.713 8.742 6,516 -0.02(-0.19%)
Jun 29, 2010 8.873 8.961 8.717 8.759 45,333,168 -0.23(-2.57%)
Jun 25, 2010 8.990 9.200 8.986 8.990 50,500,324 -0.21(-2.27%)
Jun 24, 2010 9.340 9.340 9.152 9.198 20,256,236 -0.12(-1.27%)
Jun 23, 2010 9.242 9.386 9.171 9.317 1,439 +0.05(+0.52%)
Jun 22, 2010 9.413 9.517 9.261 9.269 1,919 -0.13(-1.33%)
Jun 21, 2010 9.630 9.653 9.346 9.394 19,102,668 -0.18(-1.91%)
Jun 18, 2010 9.578 9.730 9.538 9.578 27,902,118 +0.01(+0.13%)
Jun 17, 2010 9.653 9.653 9.473 9.565 17,654,400 -0.08(-0.86%)
Jun 16, 2010 9.680 9.740 9.605 9.648 14,093,599 -0.07(-0.69%)
Jun 15, 2010 9.609 9.715 9.563 9.715 47,987 +0.11(+1.17%)
Jun 14, 2010 9.638 9.711 9.521 9.603 18,757,466 +0.01(+0.07%)
Jun 11, 2010 9.521 9.667 9.482 9.596 15,703,435 -0.04(-0.37%)
Jun 10, 2010 9.482 9.646 9.452 9.632 21,177,282 +0.25(+2.67%)
Jun 09, 2010 9.371 9.580 9.346 9.382 25,887,590 +0.05(+0.56%)
Jun 08, 2010 9.142 9.345 9.094 9.330 22,893,102 +0.17(+1.82%)
Jun 07, 2010 9.332 9.394 9.152 9.163 23,780,580 -0.11(-1.17%)
Jun 04, 2010 9.271 9.575 9.244 9.271 24,985,270 -0.56(-5.74%)
Jun 03, 2010 9.790 9.865 9.597 9.836 29,993,196 +0.23(+2.34%)
Jun 02, 2010 9.448 9.611 9.323 9.611 323,281 +0.18(+1.88%)
Jun 01, 2010 9.455 9.559 9.367 9.434 26,809,130 -0.04(-0.42%)
May 28, 2010 9.473 9.617 9.411 9.473 20,879,386 -0.11(-1.20%)
May 27, 2010 9.400 9.594 9.394 9.588 28,935,454 +0.31(+3.39%)
May 26, 2010 9.473 9.530 9.234 9.273 479 -0.18(-1.87%)
May 25, 2010 9.007 9.462 8.961 9.450 126,206 +0.29(+3.19%)
May 24, 2010 9.173 9.282 9.098 9.159 24,635,398 -0.01(-0.07%)
May 21, 2010 8.925 9.240 8.863 9.165 39,328,684 +0.11(+1.24%)
May 20, 2010 9.045 9.298 9.013 9.052 50,342,404 +0.05(+0.58%)
May 19, 2010 8.986 9.086 8.838 9.000 37,490,484 -0.10(-1.12%)
May 18, 2010 9.107 9.294 9.004 9.102 150,200 -0.33(-3.47%)
May 17, 2010 9.467 9.521 9.290 9.430 37,479,636 +0.00(+0.00%)
May 14, 2010 9.430 9.550 9.332 9.430 30,226,674 -0.02(-0.24%)
May 13, 2010 9.688 9.688 9.409 9.452 20,168,112 -0.24(-2.45%)
May 12, 2010 9.571 9.700 9.490 9.690 22,354,354 +0.16(+1.66%)
May 11, 2010 9.555 9.592 9.494 9.532 35,636,644 +0.03(+0.29%)
May 10, 2010 9.546 9.594 9.478 9.505 38,339,804 +0.43(+4.79%)
May 07, 2010 9.272 9.353 8.948 9.070 47,641,380 -0.01(-0.09%)
May 06, 2010 9.397 9.503 8.724 9.079 962 -0.54(-5.63%)
May 05, 2010 9.727 9.864 9.530 9.621 39,396,104 +0.14(+1.42%)
May 04, 2010 9.712 9.712 9.459 9.486 24,556,824 -0.31(-3.12%)
May 03, 2010 9.675 9.864 9.608 9.791 14,231,094 +0.17(+1.73%)
Apr 30, 2010 9.841 9.901 9.613 9.625 20,693,102 -0.19(-1.97%)
Apr 29, 2010 9.764 9.883 9.725 9.818 13,431,292 +0.12(+1.22%)
Apr 28, 2010 9.833 9.833 9.648 9.700 20,737,300 -0.06(-0.64%)
Apr 27, 2010 9.943 10.01 9.756 9.762 27,379,494 -0.18(-1.86%)
Apr 26, 2010 9.984 10.07 9.926 9.947 22,674,310 -0.02(-0.25%)
Apr 23, 2010 9.955 9.989 9.823 9.972 22,476,380 +0.07(+0.67%)
Apr 22, 2010 9.669 9.947 9.648 9.905 26,662,150 +0.17(+1.77%)
Apr 21, 2010 9.557 9.762 9.527 9.733 87,667 +0.18(+1.89%)
Apr 20, 2010 9.505 9.592 9.453 9.552 19,164,964 +0.10(+1.10%)
Apr 19, 2010 9.482 9.494 9.318 9.449 14,477,771 -0.04(-0.42%)
Apr 16, 2010 9.565 9.602 9.405 9.488 22,786,960 -0.12(-1.23%)
Apr 15, 2010 9.561 9.627 9.519 9.606 17,713,988 -0.02(-0.19%)
Apr 14, 2010 9.623 9.652 9.542 9.625 26,236,056 +0.04(+0.41%)
Apr 13, 2010 9.469 9.623 9.463 9.586 29,041,920 +0.11(+1.18%)
Apr 12, 2010 9.359 9.509 9.311 9.473 27,847,722 +0.16(+1.74%)
Apr 09, 2010 9.264 9.338 9.168 9.311 23,625,278 +0.00(+0.02%)
Apr 08, 2010 9.320 9.417 9.160 9.309 33,894,764 +0.04(+0.45%)
Apr 07, 2010 9.272 9.328 9.205 9.268 23,972,818 -0.02(-0.18%)
Apr 06, 2010 9.201 9.336 9.189 9.284 28,584,746 +0.17(+1.92%)
Apr 05, 2010 8.890 9.224 8.890 9.110 23,290,578 +0.24(+2.69%)
Apr 01, 2010 8.854 8.871 8.871 8.871 36,260,060 +0.04(+0.45%)
Mar 31, 2010 8.940 8.965 8.800 8.832 20,218,616 -0.14(-1.57%)
Mar 30, 2010 9.012 9.072 8.944 8.973 12,561,371 -0.02(-0.18%)
Mar 29, 2010 9.016 9.048 8.904 8.989 12,183,075 -0.01(-0.12%)
Mar 26, 2010 9.068 9.093 8.938 9.000 17,934,504 -0.04(-0.44%)
Mar 25, 2010 9.037 9.122 8.985 9.039 16,046,928 +0.06(+0.67%)
Mar 24, 2010 9.000 9.070 8.927 8.979 13,835,148 -0.06(-0.69%)
Mar 23, 2010 9.085 9.116 8.967 9.041 16,002,452 -0.02(-0.21%)
Mar 22, 2010 8.896 9.110 8.896 9.060 13,437,055 +0.13(+1.49%)
Mar 19, 2010 8.998 9.016 8.902 8.927 17,394,816 -0.04(-0.42%)
Mar 18, 2010 9.000 9.016 8.886 8.965 17,778,970 +0.01(+0.14%)
Mar 17, 2010 9.010 9.010 8.933 8.952 14,104,001 -0.03(-0.30%)
Mar 16, 2010 8.911 8.981 8.896 8.979 18,775,402 +0.07(+0.84%)
Mar 15, 2010 8.861 8.911 8.854 8.904 23,146,546 +0.15(+1.76%)
Mar 12, 2010 8.717 8.796 8.686 8.751 22,173,124 +0.07(+0.86%)
Mar 11, 2010 8.676 8.717 8.647 8.676 19,226,956 -0.02(-0.24%)
Mar 10, 2010 8.655 8.717 8.607 8.697 13,705,180 +0.04(+0.50%)
Mar 09, 2010 8.636 8.711 8.601 8.653 13,465,677 +0.02(+0.29%)
Mar 08, 2010 8.634 8.653 8.578 8.628 13,403,185 +0.00(+0.02%)
Mar 05, 2010 8.576 8.626 8.516 8.626 18,739,380 +0.10(+1.19%)
Mar 04, 2010 8.549 8.605 8.414 8.524 36,744,420 -0.02(-0.29%)
Mar 03, 2010 8.566 8.605 8.508 8.549 22,809,506 +0.02(+0.20%)
Mar 02, 2010 8.661 8.661 8.499 8.532 26,342,664 -0.12(-1.42%)
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