Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
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 45,332,604 -0.23(-2.57%)
Jun 25, 2010 8.990 9.200 8.986 8.990 50,499,700 -0.21(-2.27%)
Jun 24, 2010 9.340 9.340 9.153 9.198 20,255,986 -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 19,102,432 -0.18(-1.91%)
Jun 18, 2010 9.578 9.730 9.538 9.578 27,901,774 +0.01(+0.13%)
Jun 17, 2010 9.653 9.653 9.473 9.565 17,654,182 -0.08(-0.86%)
Jun 16, 2010 9.680 9.740 9.605 9.648 14,093,424 -0.07(-0.69%)
Jun 15, 2010 9.609 9.715 9.563 9.715 47,986 +0.11(+1.17%)
Jun 14, 2010 9.638 9.711 9.521 9.603 18,757,234 +0.01(+0.07%)
Jun 11, 2010 9.521 9.667 9.482 9.596 15,703,241 -0.04(-0.37%)
Jun 10, 2010 9.482 9.646 9.453 9.632 21,177,020 +0.25(+2.67%)
Jun 09, 2010 9.371 9.580 9.346 9.382 25,887,270 +0.05(+0.56%)
Jun 08, 2010 9.142 9.345 9.094 9.330 22,892,820 +0.17(+1.82%)
Jun 07, 2010 9.332 9.394 9.153 9.163 23,780,286 -0.11(-1.17%)
Jun 04, 2010 9.271 9.575 9.244 9.271 24,984,960 -0.56(-5.74%)
Jun 03, 2010 9.790 9.865 9.597 9.836 29,992,826 +0.23(+2.34%)
Jun 02, 2010 9.448 9.611 9.323 9.611 323,277 +0.18(+1.88%)
Jun 01, 2010 9.455 9.559 9.367 9.434 26,808,798 -0.04(-0.42%)
May 28, 2010 9.473 9.617 9.411 9.473 20,879,126 -0.11(-1.20%)
May 27, 2010 9.401 9.594 9.394 9.588 28,935,096 +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 9.451 126,205 +0.29(+3.19%)
May 24, 2010 9.173 9.282 9.098 9.159 24,635,094 -0.01(-0.07%)
May 21, 2010 8.925 9.240 8.863 9.165 39,328,200 +0.11(+1.24%)
May 20, 2010 9.045 9.298 9.013 9.053 50,341,780 +0.05(+0.58%)
May 19, 2010 8.986 9.086 8.838 9.000 37,490,020 -0.10(-1.12%)
May 18, 2010 9.107 9.294 9.005 9.103 150,198 -0.33(-3.47%)
May 17, 2010 9.467 9.521 9.290 9.430 37,479,172 +0.00(+0.00%)
May 14, 2010 9.430 9.551 9.332 9.430 30,226,300 -0.02(-0.24%)
May 13, 2010 9.688 9.688 9.409 9.453 20,167,862 -0.24(-2.45%)
May 12, 2010 9.571 9.701 9.490 9.690 22,354,076 +0.16(+1.66%)
May 11, 2010 9.555 9.592 9.494 9.532 35,636,204 +0.03(+0.29%)
May 10, 2010 9.546 9.594 9.478 9.505 38,339,324 +0.43(+4.79%)
May 07, 2010 9.272 9.353 8.948 9.071 47,640,784 -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 39,395,612 +0.14(+1.42%)
May 04, 2010 9.712 9.712 9.459 9.486 24,556,518 -0.31(-3.12%)
May 03, 2010 9.675 9.864 9.609 9.791 14,230,917 +0.17(+1.73%)
Apr 30, 2010 9.841 9.901 9.613 9.625 20,692,844 -0.19(-1.97%)
Apr 29, 2010 9.764 9.883 9.725 9.818 13,431,124 +0.12(+1.22%)
Apr 28, 2010 9.833 9.833 9.648 9.700 20,737,040 -0.06(-0.64%)
Apr 27, 2010 9.943 10.01 9.756 9.762 27,379,154 -0.18(-1.86%)
Apr 26, 2010 9.985 10.07 9.926 9.947 22,674,026 -0.02(-0.25%)
Apr 23, 2010 9.955 9.989 9.824 9.972 22,476,100 +0.07(+0.67%)
Apr 22, 2010 9.669 9.947 9.648 9.906 26,661,818 +0.17(+1.77%)
Apr 21, 2010 9.557 9.762 9.528 9.733 87,666 +0.18(+1.89%)
Apr 20, 2010 9.505 9.592 9.453 9.552 19,164,724 +0.10(+1.10%)
Apr 19, 2010 9.482 9.494 9.318 9.449 14,477,590 -0.04(-0.42%)
Apr 16, 2010 9.565 9.602 9.405 9.488 22,786,676 -0.12(-1.23%)
Apr 15, 2010 9.561 9.627 9.519 9.606 17,713,768 -0.02(-0.19%)
Apr 14, 2010 9.623 9.652 9.542 9.625 26,235,728 +0.04(+0.41%)
Apr 13, 2010 9.469 9.623 9.463 9.586 29,041,556 +0.11(+1.18%)
Apr 12, 2010 9.359 9.509 9.312 9.474 27,847,374 +0.16(+1.74%)
Apr 09, 2010 9.264 9.339 9.168 9.312 23,624,984 +0.00(+0.02%)
Apr 08, 2010 9.320 9.417 9.160 9.309 33,894,344 +0.04(+0.45%)
Apr 07, 2010 9.272 9.328 9.206 9.268 23,972,520 -0.02(-0.18%)
Apr 06, 2010 9.201 9.336 9.189 9.285 28,584,390 +0.17(+1.92%)
Apr 05, 2010 8.890 9.224 8.890 9.110 23,290,286 +0.24(+2.69%)
Apr 01, 2010 8.855 8.871 8.871 8.871 36,259,608 +0.04(+0.45%)
Mar 31, 2010 8.940 8.965 8.801 8.832 20,218,364 -0.14(-1.57%)
Mar 30, 2010 9.012 9.072 8.944 8.973 12,561,214 -0.02(-0.18%)
Mar 29, 2010 9.017 9.048 8.904 8.990 12,182,923 -0.01(-0.12%)
Mar 26, 2010 9.069 9.093 8.938 9.000 17,934,280 -0.04(-0.44%)
Mar 25, 2010 9.037 9.123 8.985 9.039 16,046,728 +0.06(+0.67%)
Mar 24, 2010 9.000 9.071 8.927 8.979 13,834,976 -0.06(-0.69%)
Mar 23, 2010 9.085 9.116 8.967 9.042 16,002,252 -0.02(-0.21%)
Mar 22, 2010 8.896 9.110 8.896 9.060 13,436,887 +0.13(+1.49%)
Mar 19, 2010 8.998 9.017 8.902 8.927 17,394,598 -0.04(-0.42%)
Mar 18, 2010 9.000 9.017 8.886 8.965 17,778,748 +0.01(+0.14%)
Mar 17, 2010 9.010 9.010 8.934 8.952 14,103,825 -0.03(-0.30%)
Mar 16, 2010 8.911 8.981 8.896 8.979 18,775,168 +0.07(+0.84%)
Mar 15, 2010 8.861 8.911 8.855 8.904 23,146,258 +0.15(+1.76%)
Mar 12, 2010 8.717 8.796 8.686 8.751 22,172,846 +0.07(+0.86%)
Mar 11, 2010 8.676 8.717 8.647 8.676 19,226,716 -0.02(-0.24%)
Mar 10, 2010 8.655 8.717 8.607 8.697 13,705,009 +0.04(+0.50%)
Mar 09, 2010 8.636 8.711 8.601 8.653 13,465,509 +0.02(+0.29%)
Mar 08, 2010 8.634 8.653 8.578 8.628 13,403,018 +0.00(+0.02%)
Mar 05, 2010 8.576 8.626 8.516 8.626 18,739,146 +0.10(+1.19%)
Mar 04, 2010 8.549 8.605 8.414 8.524 36,743,964 -0.02(-0.29%)
Mar 03, 2010 8.566 8.605 8.508 8.549 22,809,222 +0.02(+0.20%)
Mar 02, 2010 8.661 8.661 8.499 8.532 26,342,336 -0.12(-1.42%)
Mar 01, 2010 8.649 8.682 8.531 8.655 25,670,564 +0.01(+0.10%)
Feb 26, 2010 8.641 8.742 8.636 8.647 30,278,916 -0.02(-0.26%)
Feb 25, 2010 8.283 8.703 8.258 8.670 51,357,040 +0.26(+3.04%)
Feb 24, 2010 8.173 8.423 8.072 8.414 33,772,028 +0.28(+3.39%)
Feb 23, 2010 8.180 8.204 8.094 8.138 21,927,650 -0.04(-0.48%)
Feb 22, 2010 8.159 8.198 8.094 8.177 19,545,982 +0.05(+0.56%)
Feb 19, 2010 8.101 8.186 8.094 8.132 14,029,667 +0.01(+0.15%)
Feb 18, 2010 8.057 8.139 8.003 8.119 14,555,141 +0.06(+0.77%)
Feb 17, 2010 8.026 8.092 8.024 8.057 13,976,044 +0.07(+0.83%)
Feb 16, 2010 7.856 7.997 7.839 7.991 14,147,261 +0.18(+2.34%)
Feb 12, 2010 7.720 7.808 7.808 7.808 34,536,996 +0.01(+0.19%)
Feb 11, 2010 7.812 7.820 7.737 7.793 22,690,910 -0.02(-0.24%)
Feb 10, 2010 7.878 7.917 7.768 7.812 19,880,586 -0.06(-0.79%)
Feb 09, 2010 7.920 7.924 7.829 7.874 14,027,284 +0.01(+0.13%)
Feb 08, 2010 7.940 7.942 7.824 7.864 12,976,406 -0.07(-0.86%)
Feb 05, 2010 7.914 7.969 7.806 7.932 23,950,456 +0.03(+0.42%)
Feb 04, 2010 8.023 8.052 7.897 7.899 24,598,454 -0.13(-1.57%)
Feb 03, 2010 8.106 8.125 7.978 8.025 22,610,586 -0.10(-1.20%)
Feb 02, 2010 8.027 8.125 8.023 8.123 28,071,686 +0.15(+1.94%)
Feb 01, 2010 7.891 8.029 7.891 7.968 24,284,020 +0.10(+1.25%)
Jan 29, 2010 7.955 8.044 7.868 7.870 20,796,490 -0.05(-0.58%)
Jan 28, 2010 7.959 7.998 7.889 7.916 26,278,012 -0.03(-0.42%)
Jan 27, 2010 7.891 7.990 7.833 7.949 19,636,128 +0.06(+0.81%)
Jan 26, 2010 7.653 7.960 7.653 7.885 29,664,856 +0.22(+2.89%)
Jan 25, 2010 7.673 7.719 7.613 7.663 14,538,873 +0.06(+0.73%)
Jan 22, 2010 7.624 7.727 7.591 7.607 22,378,610 -0.02(-0.30%)
Jan 21, 2010 7.769 7.787 7.619 7.630 19,750,084 -0.12(-1.50%)
Jan 20, 2010 7.800 7.800 7.692 7.746 10,213,441 -0.10(-1.24%)
Jan 19, 2010 7.702 7.845 7.702 7.843 12,458,192 +0.12(+1.58%)
Jan 15, 2010 7.806 7.721 7.721 7.721 38,119,992 -0.11(-1.35%)
Jan 14, 2010 7.930 7.930 7.787 7.827 13,184,789 -0.10(-1.23%)
Jan 13, 2010 7.905 7.945 7.849 7.924 13,267,324 +0.03(+0.34%)
Jan 12, 2010 7.930 7.940 7.839 7.897 13,985,745 -0.07(-0.91%)
Jan 11, 2010 8.036 8.044 7.922 7.969 17,629,950 -0.01(-0.16%)
Jan 08, 2010 7.934 7.996 7.874 7.982 28,238,858 -0.11(-1.31%)
Jan 07, 2010 8.023 8.228 7.920 8.087 65,912,556 +0.39(+5.11%)
Jan 06, 2010 7.671 7.723 7.613 7.694 18,096,200 +0.03(+0.41%)
Jan 05, 2010 7.437 7.669 7.437 7.663 25,619,384 +0.20(+2.69%)
Jan 04, 2010 7.454 7.588 7.402 7.462 30,366,840 -0.11(-1.40%)
Dec 31, 2009 7.622 7.568 7.568 7.568 14,598,302 -0.06(-0.84%)
Dec 30, 2009 7.586 7.682 7.586 7.632 11,088,586 +0.01(+0.16%)
Dec 29, 2009 7.665 7.686 7.619 7.619 11,640,589 -0.03(-0.35%)
Dec 28, 2009 7.640 7.677 7.617 7.646 10,890,978 +0.03(+0.35%)
Dec 24, 2009 7.661 7.696 7.611 7.619 4,884,495 -0.06(-0.78%)
Dec 23, 2009 7.634 7.692 7.607 7.680 14,065,652 +0.03(+0.38%)
Dec 22, 2009 7.752 7.752 7.634 7.651 14,000,688 -0.05(-0.59%)
Dec 21, 2009 7.646 7.733 7.607 7.696 17,554,152 +0.08(+1.06%)
Dec 18, 2009 7.636 7.646 7.512 7.615 27,176,788 +0.01(+0.14%)
Dec 17, 2009 7.696 7.696 7.574 7.605 36,129,952 -0.09(-1.16%)
Dec 16, 2009 7.845 7.911 7.692 7.694 26,964,440 -0.16(-2.00%)
Dec 15, 2009 7.878 7.940 7.824 7.851 24,786,522 -0.05(-0.58%)
Dec 14, 2009 7.872 7.907 7.851 7.897 22,510,408 +0.16(+2.01%)
Dec 11, 2009 7.856 7.891 7.733 7.742 24,116,534 -0.10(-1.27%)
Dec 10, 2009 7.677 7.849 7.646 7.841 30,831,952 +0.16(+2.02%)
Dec 09, 2009 7.646 7.690 7.564 7.686 28,099,708 +0.06(+0.84%)
Dec 08, 2009 7.638 7.671 7.444 7.622 28,288,150 -0.03(-0.41%)
Dec 07, 2009 7.564 7.680 7.535 7.653 39,391,288 +0.11(+1.45%)
Dec 04, 2009 7.746 7.810 7.499 7.543 56,930,656 -0.18(-2.36%)
Dec 03, 2009 7.748 7.777 7.470 7.725 75,268,240 -0.22(-2.81%)
Dec 02, 2009 8.009 8.025 7.889 7.949 24,595,774 -0.03(-0.34%)
Dec 01, 2009 8.013 8.044 7.947 7.976 22,681,258 +0.03(+0.36%)
Nov 30, 2009 8.021 8.021 7.833 7.947 25,935,310 -0.05(-0.62%)
Nov 27, 2009 7.945 8.085 7.891 7.996 9,753,232 -0.09(-1.15%)
Nov 25, 2009 8.038 8.094 8.038 8.089 15,938,539 +0.06(+0.77%)
Nov 24, 2009 8.003 8.081 7.920 8.027 22,614,730 +0.02(+0.21%)
Nov 23, 2009 8.073 8.100 7.965 8.011 18,299,238 -0.02(-0.28%)
Nov 20, 2009 8.075 8.145 7.978 8.034 20,322,170 -0.06(-0.77%)
Nov 19, 2009 8.061 8.110 8.017 8.096 19,610,888 -0.01(-0.10%)
Nov 18, 2009 8.073 8.170 8.048 8.104 28,527,042 +0.05(+0.59%)
Nov 17, 2009 8.007 8.127 7.804 8.056 44,678,856 -0.13(-1.54%)
Nov 16, 2009 8.174 8.230 8.135 8.183 25,564,348 +0.11(+1.39%)
Nov 13, 2009 8.067 8.147 8.010 8.071 16,671,241 +0.05(+0.65%)
Nov 12, 2009 8.110 8.143 7.984 8.019 18,123,058 -0.08(-1.05%)
Nov 11, 2009 8.137 8.224 8.067 8.104 16,907,782 -0.01(-0.10%)
Nov 10, 2009 8.116 8.162 8.025 8.112 13,314,351 +0.00(+0.03%)
Nov 09, 2009 7.974 8.114 7.938 8.110 17,610,960 +0.17(+2.19%)
Nov 06, 2009 7.911 7.960 7.800 7.936 24,407,226 +0.01(+0.16%)
Nov 05, 2009 7.980 8.040 7.835 7.924 25,376,332 -0.01(-0.08%)
Nov 04, 2009 7.982 8.025 7.878 7.930 23,076,760 -0.03(-0.42%)
Nov 03, 2009 7.918 7.996 7.839 7.963 22,852,284 +0.03(+0.34%)
Nov 02, 2009 7.773 7.986 7.723 7.936 23,850,948 +0.20(+2.62%)
Oct 30, 2009 7.940 8.011 7.719 7.733 26,762,810 -0.23(-2.89%)
Oct 29, 2009 7.911 7.992 7.777 7.963 21,586,226 +0.13(+1.64%)
Oct 28, 2009 8.092 8.135 7.818 7.835 25,724,014 -0.24(-2.97%)
Oct 27, 2009 8.303 8.303 8.067 8.075 28,463,850 -0.24(-2.89%)
Oct 26, 2009 8.278 8.415 8.237 8.315 27,912,900 +0.08(+0.96%)
Oct 23, 2009 8.268 8.321 8.208 8.237 23,449,980 -0.09(-1.09%)
Oct 22, 2009 8.108 8.348 8.077 8.328 34,872,716 +0.18(+2.24%)
Oct 21, 2009 7.978 8.259 7.976 8.145 36,992,092 +0.12(+1.50%)
Oct 20, 2009 8.021 8.075 8.011 8.025 19,847,900 -0.06(-0.77%)
Oct 19, 2009 7.957 8.118 7.914 8.087 15,281,109 +0.16(+1.96%)
Oct 16, 2009 7.835 7.971 7.769 7.932 18,993,476 +0.04(+0.55%)
Oct 15, 2009 7.835 7.905 7.798 7.889 21,619,092 +0.04(+0.50%)
Oct 14, 2009 7.864 7.901 7.764 7.849 39,642,012 +0.05(+0.61%)
Oct 13, 2009 7.829 7.891 7.795 7.802 21,968,648 -0.04(-0.48%)
Oct 12, 2009 7.851 7.887 7.816 7.839 19,495,052 +0.01(+0.13%)
Oct 09, 2009 7.795 7.851 7.657 7.829 28,381,136 +0.05(+0.59%)
Oct 08, 2009 7.947 8.042 7.762 7.783 37,335,732 -0.10(-1.26%)
Oct 07, 2009 7.984 8.000 7.833 7.882 15,288,677 -0.08(-0.99%)
Oct 06, 2009 7.885 7.990 7.885 7.961 22,156,530 +0.25(+3.28%)
Oct 05, 2009 7.506 7.731 7.470 7.709 16,380,932 +0.20(+2.62%)
Oct 02, 2009 7.564 7.597 7.481 7.512 20,729,078 -0.10(-1.33%)
Oct 01, 2009 7.669 7.723 7.545 7.613 24,604,796 -0.08(-1.02%)
Sep 30, 2009 7.692 7.738 7.541 7.692 22,897,190 +0.03(+0.41%)
Sep 29, 2009 7.752 7.800 7.626 7.661 13,897,882 -0.09(-1.19%)
Sep 28, 2009 7.636 7.779 7.615 7.753 13,258,872 +0.12(+1.61%)
Sep 25, 2009 7.752 7.777 7.576 7.630 21,956,752 -0.14(-1.79%)
Sep 24, 2009 7.785 7.851 7.684 7.769 16,533,947 -0.02(-0.27%)
Sep 23, 2009 7.984 8.013 7.785 7.789 18,572,072 -0.16(-2.06%)
Sep 22, 2009 7.945 7.996 7.891 7.953 19,722,946 +0.07(+0.87%)
Sep 21, 2009 7.804 7.990 7.738 7.885 19,734,828 +0.01(+0.11%)
Sep 18, 2009 7.864 7.922 7.798 7.876 22,290,954 +0.06(+0.79%)
Sep 17, 2009 7.802 7.882 7.756 7.814 19,700,304 +0.06(+0.80%)
Sep 16, 2009 7.735 7.849 7.704 7.752 17,168,204 +0.04(+0.46%)
Sep 15, 2009 7.588 7.721 7.557 7.717 21,140,072 +0.06(+0.81%)
Sep 14, 2009 7.551 7.661 7.508 7.655 12,002,668 +0.07(+0.93%)
Sep 11, 2009 7.526 7.636 7.510 7.584 23,871,368 +0.08(+1.02%)
Sep 10, 2009 7.541 7.557 7.446 7.508 23,041,600 -0.04(-0.49%)
Sep 09, 2009 7.454 7.555 7.446 7.545 28,218,640 +0.07(+0.94%)
Sep 08, 2009 7.557 7.578 7.433 7.475 21,716,528 -0.02(-0.25%)
Sep 04, 2009 7.425 7.537 7.400 7.493 15,355,510 +0.09(+1.23%)
Sep 03, 2009 7.282 7.415 7.220 7.402 28,991,000 +0.19(+2.64%)
Sep 02, 2009 7.323 7.357 7.203 7.212 26,516,054 -0.10(-1.36%)
Sep 01, 2009 7.472 7.516 7.288 7.311 21,983,446 -0.13(-1.78%)
Aug 31, 2009 7.508 7.547 7.423 7.444 17,817,506 -0.12(-1.59%)
Aug 28, 2009 7.723 7.742 7.534 7.564 23,028,154 -0.14(-1.80%)
Aug 27, 2009 7.597 7.717 7.508 7.702 28,232,816 +0.12(+1.64%)
Aug 26, 2009 7.514 7.615 7.485 7.578 23,042,228 -0.01(-0.11%)
Aug 25, 2009 7.315 7.619 7.280 7.586 33,442,574 +0.26(+3.56%)
Aug 24, 2009 7.421 7.460 7.311 7.325 18,936,412 -0.10(-1.34%)
Aug 21, 2009 7.421 7.506 7.361 7.425 18,282,522 +0.05(+0.65%)
Aug 20, 2009 7.257 7.391 7.234 7.377 22,884,068 +0.13(+1.77%)
Aug 19, 2009 7.040 7.259 7.040 7.249 27,116,832 +0.14(+1.98%)
Aug 18, 2009 7.153 7.234 6.998 7.108 57,390,504 +0.01(+0.09%)
Aug 17, 2009 7.199 7.346 7.063 7.102 33,830,324 -0.16(-2.25%)
Aug 14, 2009 7.334 7.361 7.182 7.265 20,844,132 -0.06(-0.76%)
Aug 13, 2009 7.394 7.415 7.251 7.321 22,601,748 -0.11(-1.45%)
Aug 12, 2009 7.272 7.510 7.272 7.429 18,760,476 +0.16(+2.25%)
Aug 11, 2009 7.282 7.332 7.166 7.265 18,784,218 -0.02(-0.23%)
Aug 10, 2009 7.346 7.361 7.193 7.282 16,622,282 -0.06(-0.87%)
Aug 07, 2009 7.288 7.361 7.203 7.346 28,332,342 +0.13(+1.84%)
Aug 06, 2009 7.512 7.624 7.195 7.214 45,523,020 -0.30(-4.00%)
Aug 05, 2009 7.429 7.522 7.286 7.514 20,196,098 +0.11(+1.48%)
Aug 04, 2009 7.551 7.584 7.381 7.404 22,387,642 -0.16(-2.13%)
Aug 03, 2009 7.562 7.588 7.444 7.566 11,857,839 +0.06(+0.86%)
Jul 31, 2009 7.582 7.597 7.475 7.501 13,537,895 -0.08(-1.06%)
Jul 30, 2009 7.584 7.661 7.551 7.582 23,478,620 +0.05(+0.69%)
Jul 29, 2009 7.477 7.568 7.448 7.530 15,793,039 +0.02(+0.33%)
Jul 28, 2009 7.404 7.526 7.311 7.506 23,159,816 +0.08(+1.12%)
Jul 27, 2009 7.377 7.441 7.315 7.423 18,662,766 -0.01(-0.08%)
Jul 24, 2009 7.406 7.493 7.330 7.429 38,457,104 +0.00(+0.00%)
Jul 23, 2009 7.325 7.526 7.251 7.429 24,836,664 +0.13(+1.73%)
Jul 22, 2009 7.303 7.408 7.268 7.303 21,129,616 -0.02(-0.28%)
Jul 21, 2009 7.398 7.472 7.147 7.323 35,822,080 -0.05(-0.67%)
Jul 20, 2009 7.319 7.392 7.195 7.373 31,476,898 +0.08(+1.16%)
Jul 17, 2009 7.234 7.305 7.170 7.288 40,851,832 -0.04(-0.56%)
Jul 16, 2009 7.071 7.354 6.992 7.330 42,260,912 +0.22(+3.09%)
Jul 15, 2009 7.065 7.129 6.971 7.110 28,388,512 +0.12(+1.66%)
Jul 14, 2009 6.791 7.013 6.748 6.994 32,785,216 +0.16(+2.36%)
Jul 13, 2009 6.712 6.839 6.690 6.833 30,719,752 +0.23(+3.51%)
Jul 10, 2009 6.593 6.669 6.535 6.601 27,725,276 -0.05(-0.69%)
Jul 09, 2009 6.781 6.824 6.611 6.646 39,451,124 +0.21(+3.22%)
Jul 08, 2009 6.238 6.462 6.238 6.439 30,639,956 +0.17(+2.71%)
Jul 07, 2009 6.396 6.398 6.234 6.270 25,199,570 -0.13(-2.01%)
Jul 06, 2009 6.168 6.419 6.135 6.398 28,876,858 +0.23(+3.69%)
Jul 02, 2009 6.417 6.474 6.170 6.170 22,514,256 -0.30(-4.70%)
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