Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10258 10137 10137 10137 243,720,000 -122.40(-1.19%)
May 27, 2010 9972 10264 9972 10259 264,756,144 +284.55(+2.85%)
May 26, 2010 10045 10179 9953 9974 315,705,472 -69.35(-0.69%)
May 25, 2010 10061 10062 9774 10044 315,983,904 -22.80(-0.23%)
May 24, 2010 10194 10196 10053 10067 201,861,088 -126.80(-1.24%)
May 21, 2010 10064 10198 9919 10193 438,219,488 +125.40(+1.25%)
May 20, 2010 10440 10272 10065 10068 360,258,656 -376.40(-3.60%)
May 19, 2010 10506 10522 10325 10444 266,299,344 -66.60(-0.63%)
May 18, 2010 10626 10719 10482 10511 246,280,144 -114.80(-1.08%)
May 17, 2010 10617 10661 10436 10626 221,903,600 +5.60(+0.05%)
May 14, 2010 10781 10781 10537 10620 256,495,920 -162.80(-1.51%)
May 13, 2010 10897 10920 10772 10783 201,445,904 -115.00(-1.06%)
May 12, 2010 10742 10909 10742 10898 170,293,296 +149.70(+1.39%)
May 11, 2010 10780 10874 10685 10748 221,002,112 -36.80(-0.34%)
May 10, 2010 10386 10794 10688 10785 313,349,984 +404.70(+3.90%)
May 07, 2010 10519 10579 10241 10380 428,725,184 -139.90(-1.33%)
May 06, 2010 10862 10880 9870 10520 459,859,040 -346.50(-3.19%)
May 05, 2010 10918 10947 10815 10867 215,727,264 -60.00(-0.55%)
May 04, 2010 11150 11150 10869 10927 241,886,224 -225.00(-2.02%)
May 03, 2010 11010 11178 11010 11152 178,065,776 +143.20(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,496 -158.70(-1.42%)
Apr 29, 2010 11046 11197 11042 11167 194,299,392 +122.00(+1.10%)
Apr 28, 2010 10989 11078 10965 11045 236,298,752 +53.30(+0.48%)
Apr 27, 2010 11204 11219 10973 10992 263,332,896 -213.00(-1.90%)
Apr 26, 2010 11205 11258 11188 11205 191,878,384 +0.70(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,336 +70.00(+0.63%)
Apr 22, 2010 11120 11150 11016 11134 210,757,248 +9.40(+0.08%)
Apr 21, 2010 11117 11154 11071 11125 188,845,376 +7.80(+0.07%)
Apr 20, 2010 11093 11146 11082 11117 175,108,000 +25.10(+0.23%)
Apr 19, 2010 11018 11095 10978 11092 214,659,584 +73.30(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,944 -125.90(-1.13%)
Apr 15, 2010 11123 11154 11096 11145 202,883,984 +21.50(+0.19%)
Apr 14, 2010 11021 11125 11021 11123 223,691,232 +103.70(+0.94%)
Apr 13, 2010 11007 11039 10948 11019 178,774,336 +13.40(+0.12%)
Apr 12, 2010 10997 11030 10992 11006 153,944,000 +8.70(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,632 +70.20(+0.64%)
Apr 08, 2010 10897 10949 10844 10927 158,412,944 +29.60(+0.27%)
Apr 07, 2010 10962 10963 10846 10898 186,946,544 -72.50(-0.66%)
Apr 06, 2010 10972 10987 10928 10970 159,756,064 -3.50(-0.03%)
Apr 05, 2010 10928 10988 10924 10974 139,477,184 +46.40(+0.42%)
Apr 01, 2010 10857 10927 10927 10927 159,520,000 +70.50(+0.65%)
Mar 31, 2010 10907 10907 10833 10857 194,401,088 -50.80(-0.47%)
Mar 30, 2010 10895 10940 10867 10907 148,803,104 +11.50(+0.11%)
Mar 29, 2010 10849 10917 10849 10896 136,708,816 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,224 +9.20(+0.08%)
Mar 25, 2010 10838 10956 10834 10841 200,329,984 +5.00(+0.05%)
Mar 24, 2010 10888 10888 10825 10836 195,566,512 -52.60(-0.48%)
Mar 23, 2010 10787 10894 10785 10889 189,141,696 +102.90(+0.95%)
Mar 22, 2010 10741 10810 10695 10786 157,199,008 +43.90(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,160 -37.20(-0.35%)
Mar 18, 2010 10733 10784 10728 10779 153,283,808 +45.50(+0.42%)
Mar 17, 2010 10686 10768 10686 10734 194,188,848 +47.70(+0.45%)
Mar 16, 2010 10642 10694 10622 10686 227,418,240 +43.80(+0.41%)
Mar 15, 2010 10623 10644 10582 10642 160,571,456 +17.50(+0.16%)
Mar 12, 2010 10612 10645 10595 10625 166,141,984 +12.90(+0.12%)
Mar 11, 2010 10561 10612 10507 10612 149,994,304 +44.50(+0.42%)
Mar 10, 2010 10560 10602 10526 10567 186,565,744 +2.90(+0.03%)
Mar 09, 2010 10552 10613 10534 10564 219,857,408 +11.90(+0.11%)
Mar 08, 2010 10564 10588 10542 10552 171,783,200 -13.70(-0.13%)
Mar 05, 2010 10445 10572 10445 10566 184,269,344 +122.10(+1.17%)
Mar 04, 2010 10396 10452 10391 10444 165,735,696 +47.30(+0.45%)
Mar 03, 2010 10406 10470 10377 10397 183,286,016 -9.20(-0.09%)
Mar 02, 2010 10404 10457 10389 10406 217,178,160 +2.20(+0.02%)
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.