Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,088.64 +35.74 (+1.17%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2298 2325 2292 2313 97,800 +19.88(+0.87%)
Feb 27, 2013 2314 2341 2290 2293 117,600 -32.48(-1.40%)
Feb 26, 2013 2321 2339 2315 2326 88,400 +11.66(+0.50%)
Feb 24, 2013 2323 2331 2309 2314 0 +0.00(+0.00%)
Feb 23, 2013 2323 2331 2309 2314 97,000 -11.79(-0.51%)
Feb 22, 2013 2379 2379 2309 2326 144,000 -71.23(-2.97%)
Feb 21, 2013 2383 2398 2371 2397 110,200 +14.27(+0.60%)
Feb 20, 2013 2420 2427 2374 2383 123,400 -38.65(-1.60%)
Feb 19, 2013 2442 2445 2415 2422 116,200 +0.00(+0.00%)
Feb 18, 2013 2442 2445 2415 2422 0 -10.84(-0.45%)
Feb 17, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 16, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 15, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 14, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 13, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 12, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 11, 2013 2417 2443 2414 2432 0 +0.00(+0.00%)
Feb 09, 2013 2417 2443 2414 2432 109,000 +13.87(+0.57%)
Feb 08, 2013 2431 2434 2394 2419 120,000 -15.95(-0.66%)
Feb 07, 2013 2433 2442 2428 2434 116,600 +1.35(+0.06%)
Feb 06, 2013 2411 2437 2403 2433 150,800 +4.98(+0.21%)
Feb 05, 2013 2426 2440 2418 2428 167,600 +0.00(+0.00%)
Feb 04, 2013 2426 2440 2418 2428 0 +9.13(+0.38%)
Feb 03, 2013 2377 2421 2370 2419 0 +0.00(+0.00%)
Feb 02, 2013 2377 2421 2370 2419 140,800 +33.60(+1.41%)
Feb 01, 2013 2383 2392 2371 2385 139,800 +2.94(+0.12%)
Jan 31, 2013 2361 2384 2348 2382 149,800 +23.50(+1.00%)
Jan 30, 2013 2347 2364 2337 2359 141,800 +12.48(+0.53%)
Jan 29, 2013 2295 2347 2295 2346 128,400 +0.00(+0.00%)
Jan 28, 2013 2295 2347 2295 2346 0 +55.20(+2.41%)
Jan 27, 2013 2300 2308 2288 2291 0 +0.00(+0.00%)
Jan 26, 2013 2300 2308 2288 2291 92,600 -11.30(-0.49%)
Jan 25, 2013 2320 2363 2287 2303 161,000 -18.31(-0.79%)
Jan 24, 2013 2309 2325 2296 2321 118,200 +5.77(+0.25%)
Jan 23, 2013 2326 2336 2301 2315 149,400 -13.08(-0.56%)
Jan 22, 2013 2321 2330 2305 2328 134,600 +0.00(+0.00%)
Jan 21, 2013 2321 2330 2305 2328 0 +11.15(+0.48%)
Jan 20, 2013 2296 2325 2286 2317 0 +0.00(+0.00%)
Jan 19, 2013 2296 2325 2286 2317 125,400 +32.16(+1.41%)
Jan 18, 2013 2305 2306 2276 2285 119,200 -24.59(-1.06%)
Jan 17, 2013 2322 2327 2280 2310 153,600 -16.18(-0.70%)
Jan 16, 2013 2312 2333 2309 2326 165,600 +13.94(+0.60%)
Jan 15, 2013 2236 2318 2235 2312 144,800 +0.00(+0.00%)
Jan 14, 2013 2236 2318 2235 2312 0 +68.74(+3.06%)
Jan 13, 2013 2285 2290 2235 2243 0 +0.00(+0.00%)
Jan 12, 2013 2285 2290 2235 2243 125,000 -40.66(-1.78%)
Jan 11, 2013 2274 2295 2269 2284 120,000 +8.32(+0.37%)
Jan 10, 2013 2271 2284 2259 2275 122,000 -0.73(-0.03%)
Jan 09, 2013 2285 2289 2263 2276 123,000 -9.29(-0.41%)
Jan 08, 2013 2272 2293 2267 2285 118,200 +0.00(+0.00%)
Jan 07, 2013 2272 2293 2267 2285 0 +8.37(+0.37%)
Jan 06, 2013 2290 2296 2257 2277 0 +0.00(+0.00%)
Jan 05, 2013 2290 2296 2257 2277 139,400 +0.00(+0.00%)
Jan 04, 2013 2290 2296 2257 2277 0 +7.86(+0.35%)
Jan 03, 2013 2236 2270 2236 2269 0 +0.00(+0.00%)
Jan 02, 2013 2236 2270 2236 2269 0 +0.00(+0.00%)
Jan 01, 2013 2236 2270 2236 2269 128,000 +0.00(+0.00%)
Dec 31, 2012 2236 2270 2236 2269 0 +35.88(+1.61%)
Dec 30, 2012 2208 2235 2204 2233 0 +0.00(+0.00%)
Dec 29, 2012 2208 2235 2204 2233 116,000 +27.35(+1.24%)
Dec 28, 2012 2224 2235 2205 2206 129,000 -13.23(-0.60%)
Dec 27, 2012 2212 2220 2207 2219 121,800 +5.52(+0.25%)
Dec 26, 2012 2154 2220 2147 2214 143,400 +54.56(+2.53%)
Dec 25, 2012 2151 2170 2150 2159 78,400 +0.00(+0.00%)
Dec 24, 2012 2151 2170 2150 2159 0 +5.74(+0.27%)
Dec 23, 2012 2170 2190 2148 2153 0 +0.00(+0.00%)
Dec 22, 2012 2170 2190 2148 2153 103,400 -15.04(-0.69%)
Dec 21, 2012 2156 2175 2143 2168 99,400 +6.11(+0.28%)
Dec 20, 2012 2159 2175 2154 2162 94,400 -0.22(-0.01%)
Dec 19, 2012 2156 2184 2145 2162 126,000 +2.12(+0.10%)
Dec 18, 2012 2152 2170 2152 2160 144,200 +0.00(+0.00%)
Dec 17, 2012 2152 2170 2152 2160 0 +9.72(+0.45%)
Dec 16, 2012 2063 2152 2063 2151 0 +0.00(+0.00%)
Dec 15, 2012 2063 2152 2063 2151 160,800 +89.14(+4.32%)
Dec 14, 2012 2077 2081 2059 2061 72,200 -21.25(-1.02%)
Dec 13, 2012 2073 2086 2066 2083 78,600 +8.03(+0.39%)
Dec 12, 2012 2078 2089 2070 2075 93,400 -9.07(-0.44%)
Dec 11, 2012 2067 2087 2065 2084 115,400 +0.00(+0.00%)
Dec 10, 2012 2067 2087 2065 2084 0 +21.98(+1.07%)
Dec 09, 2012 2029 2066 2024 2062 0 +0.00(+0.00%)
Dec 08, 2012 2029 2066 2024 2062 115,200 +32.55(+1.60%)
Dec 07, 2012 2030 2037 2018 2029 81,400 -2.67(-0.13%)
Dec 06, 2012 1973 2041 1970 2032 120,000 +56.77(+2.87%)
Dec 05, 2012 1957 1980 1949 1975 62,400 +15.37(+0.78%)
Dec 04, 2012 1977 1988 1958 1960 61,600 -20.35(-1.03%)
Dec 01, 2012 1962 1983 1959 1980 56,800 +16.63(+0.85%)
Nov 30, 2012 1973 1981 1962 1963 49,600 -10.03(-0.51%)
Nov 29, 2012 1984 1985 1968 1974 50,600 -17.65(-0.89%)
Nov 28, 2012 2012 2014 1990 1991 56,600 -26.29(-1.30%)
Nov 27, 2012 2023 2027 2014 2017 44,800 +0.00(+0.00%)
Nov 26, 2012 2023 2027 2014 2017 0 -9.92(-0.49%)
Nov 25, 2012 2020 2035 2017 2027 0 +0.00(+0.00%)
Nov 24, 2012 2020 2035 2017 2027 51,600 +11.77(+0.58%)
Nov 23, 2012 2021 2023 2010 2016 45,600 -14.71(-0.72%)
Nov 22, 2012 2008 2031 1995 2030 53,200 +21.40(+1.07%)
Nov 21, 2012 2020 2024 2004 2009 42,600 -8.06(-0.40%)
Nov 20, 2012 2013 2018 1996 2017 45,400 +0.00(+0.00%)
Nov 19, 2012 2013 2018 1996 2017 0 +2.26(+0.11%)
Nov 18, 2012 2027 2029 2002 2015 0 +0.00(+0.00%)
Nov 17, 2012 2027 2029 2002 2015 49,600 -15.57(-0.77%)
Nov 16, 2012 2045 2054 2030 2030 50,600 -25.13(-1.22%)
Nov 15, 2012 2047 2056 2040 2055 48,000 +7.53(+0.37%)
Nov 14, 2012 2078 2078 2044 2048 61,000 -31.38(-1.51%)
Nov 13, 2012 2069 2080 2062 2079 56,600 +0.00(+0.00%)
Nov 12, 2012 2069 2080 2062 2079 0 +10.20(+0.49%)
Nov 11, 2012 2066 2077 2062 2069 0 +0.00(+0.00%)
Nov 10, 2012 2066 2077 2062 2069 54,200 -2.44(-0.12%)
Nov 09, 2012 2091 2093 2071 2072 66,600 -34.22(-1.63%)
Nov 08, 2012 2102 2113 2093 2106 59,400 -0.27(-0.01%)
Nov 07, 2012 2114 2115 2078 2106 71,400 -8.03(-0.38%)
Nov 06, 2012 2113 2123 2105 2114 71,600 +0.00(+0.00%)
Nov 05, 2012 2113 2123 2105 2114 0 -3.02(-0.14%)
Nov 03, 2012 2105 2119 2097 2117 0 +0.00(+0.00%)
Nov 02, 2012 2105 2119 2097 2117 76,600 +12.62(+0.60%)
Nov 01, 2012 2070 2110 2070 2104 82,800 +35.55(+1.72%)
Oct 31, 2012 2061 2070 2054 2069 59,600 +6.53(+0.32%)
Oct 30, 2012 2059 2076 2054 2062 60,600 +3.41(+0.17%)
Oct 29, 2012 2062 2068 2053 2059 53,600 -7.27(-0.35%)
Oct 27, 2012 2100 2102 2058 2066 0 +0.00(+0.00%)
Oct 26, 2012 2100 2102 2058 2066 78,600 -35.37(-1.68%)
Oct 25, 2012 2115 2129 2101 2102 85,400 -14.41(-0.68%)
Oct 24, 2012 2107 2124 2105 2116 72,800 +1.54(+0.07%)
Oct 23, 2012 2132 2136 2112 2114 72,600 -18.31(-0.86%)
Oct 22, 2012 2119 2138 2113 2133 60,200 +4.46(+0.21%)
Oct 20, 2012 2130 2137 2126 2128 0 +0.00(+0.00%)
Oct 19, 2012 2130 2137 2126 2128 67,600 -3.39(-0.16%)
Oct 18, 2012 2108 2138 2107 2132 87,200 +26.07(+1.24%)
Oct 17, 2012 2104 2113 2088 2106 59,800 +6.81(+0.32%)
Oct 16, 2012 2097 2112 2090 2099 57,800 +0.11(+0.01%)
Oct 15, 2012 2105 2107 2085 2099 54,000 -6.23(-0.30%)
Oct 14, 2012 2109 2127 2093 2105 0 +0.00(+0.00%)
Oct 13, 2012 2109 2127 2093 2105 0 +0.00(+0.00%)
Oct 12, 2012 2109 2127 2093 2105 68,200 +2.06(+0.10%)
Oct 11, 2012 2114 2118 2101 2103 74,400 -17.07(-0.81%)
Oct 10, 2012 2112 2122 2103 2120 79,000 +4.71(+0.22%)
Oct 09, 2012 2082 2119 2082 2115 84,600 +40.81(+1.97%)
Oct 08, 2012 2085 2096 2063 2074 55,200 -11.75(-0.56%)
Oct 06, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 05, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 04, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 03, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 02, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Oct 01, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 30, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 29, 2012 2043 2090 2040 2086 0 +0.00(+0.00%)
Sep 28, 2012 2043 2090 2040 2086 79,400 +29.85(+1.45%)
Sep 27, 2012 2003 2068 2002 2056 76,600 +52.15(+2.60%)
Sep 26, 2012 2028 2033 1999 2004 50,400 -25.12(-1.24%)
Sep 25, 2012 2029 2039 2022 2029 48,200 -3.90(-0.19%)
Sep 24, 2012 2016 2041 2005 2033 57,600 +6.50(+0.32%)
Sep 23, 2012 2021 2042 2018 2027 0 +0.00(+0.00%)
Sep 22, 2012 2021 2042 2018 2027 0 +0.00(+0.00%)
Sep 21, 2012 2021 2042 2018 2027 60,200 +1.85(+0.09%)
Sep 20, 2012 2060 2060 2023 2025 67,400 -42.99(-2.08%)
Sep 19, 2012 2061 2070 2055 2068 52,200 +8.29(+0.40%)
Sep 18, 2012 2069 2075 2054 2060 53,800 -18.96(-0.91%)
Sep 17, 2012 2121 2122 2077 2078 76,400 -45.35(-2.14%)
Sep 16, 2012 2127 2136 2111 2124 0 +0.00(+0.00%)
Sep 15, 2012 2127 2136 2111 2124 0 +0.00(+0.00%)
Sep 14, 2012 2127 2136 2111 2124 91,200 +13.47(+0.64%)
Sep 13, 2012 2124 2130 2110 2110 79,000 -16.17(-0.76%)
Sep 12, 2012 2130 2138 2109 2127 84,200 +6.00(+0.28%)
Sep 11, 2012 2128 2128 2107 2121 80,400 -14.34(-0.67%)
Sep 10, 2012 2128 2140 2120 2135 103,600 +7.13(+0.34%)
Sep 08, 2012 2063 2145 2063 2128 0 +0.00(+0.00%)
Sep 07, 2012 2063 2145 2063 2128 140,000 +75.84(+3.70%)
Sep 06, 2012 2041 2053 2036 2052 56,000 +14.24(+0.70%)
Sep 05, 2012 2039 2048 2029 2038 57,600 -5.97(-0.29%)
Sep 04, 2012 2061 2064 2039 2044 57,400 -15.50(-0.75%)
Sep 03, 2012 2045 2067 2041 2059 60,600 +11.63(+0.57%)
Sep 02, 2012 2046 2059 2045 2048 0 +0.00(+0.00%)
Sep 01, 2012 2046 2059 2045 2048 0 +0.00(+0.00%)
Aug 31, 2012 2046 2059 2045 2048 46,200 -5.06(-0.25%)
Aug 30, 2012 2044 2060 2033 2053 62,000 -0.66(-0.03%)
Aug 29, 2012 2067 2074 2052 2053 52,200 -19.91(-0.96%)
Aug 28, 2012 2055 2084 2052 2073 54,400 +17.44(+0.85%)
Aug 27, 2012 2085 2085 2055 2056 60,400 -36.39(-1.74%)
Aug 26, 2012 2108 2110 2089 2092 0 +0.00(+0.00%)
Aug 25, 2012 2108 2110 2089 2092 0 +0.00(+0.00%)
Aug 24, 2012 2108 2110 2089 2092 60,200 -20.97(-0.99%)
Aug 23, 2012 2107 2119 2097 2113 58,400 +5.36(+0.25%)
Aug 22, 2012 2119 2121 2098 2108 58,400 -10.56(-0.50%)
Aug 21, 2012 2106 2124 2103 2118 60,800 +11.31(+0.54%)
Aug 20, 2012 2102 2111 2089 2107 46,800 -7.93(-0.37%)
Aug 19, 2012 2112 2121 2101 2115 0 +0.00(+0.00%)
Aug 18, 2012 2112 2121 2101 2115 0 +0.00(+0.00%)
Aug 17, 2012 2112 2121 2101 2115 44,400 +2.69(+0.13%)
Aug 16, 2012 2116 2123 2110 2112 45,200 -6.75(-0.32%)
Aug 15, 2012 2138 2139 2118 2119 54,600 -23.57(-1.10%)
Aug 14, 2012 2137 2144 2119 2143 67,600 +6.44(+0.30%)
Aug 13, 2012 2164 2164 2135 2136 71,400 -32.73(-1.51%)
Aug 12, 2012 2173 2177 2165 2169 0 +0.00(+0.00%)
Aug 11, 2012 2173 2177 2165 2169 0 +0.00(+0.00%)
Aug 10, 2012 2173 2177 2165 2169 68,400 -5.29(-0.24%)
Aug 09, 2012 2159 2176 2149 2174 72,600 +13.11(+0.61%)
Aug 08, 2012 2159 2169 2153 2161 72,800 +3.37(+0.16%)
Aug 07, 2012 2153 2160 2149 2158 75,000 +2.70(+0.13%)
Aug 06, 2012 2129 2159 2127 2155 71,800 +22.12(+1.04%)
Aug 05, 2012 2114 2133 2108 2133 0 +0.00(+0.00%)
Aug 04, 2012 2114 2133 2108 2133 0 +0.00(+0.00%)
Aug 03, 2012 2114 2133 2108 2133 53,400 +21.62(+1.02%)
Aug 02, 2012 2120 2126 2104 2111 53,400 -12.18(-0.57%)
Aug 01, 2012 2102 2131 2102 2123 53,800 +19.72(+0.94%)
Jul 31, 2012 2109 2117 2100 2104 53,400 -6.27(-0.30%)
Jul 30, 2012 2128 2138 2108 2110 52,000 -18.85(-0.89%)
Jul 29, 2012 2132 2139 2121 2129 0 +0.00(+0.00%)
Jul 28, 2012 2132 2139 2121 2129 0 +0.00(+0.00%)
Jul 27, 2012 2132 2139 2121 2129 52,000 +2.76(+0.13%)
Jul 26, 2012 2135 2148 2124 2126 52,800 -10.15(-0.48%)
Jul 25, 2012 2141 2151 2133 2136 48,600 -10.44(-0.49%)
Jul 24, 2012 2132 2159 2131 2147 54,400 +5.19(+0.24%)
Jul 23, 2012 2154 2154 2136 2141 55,600 -27.24(-1.26%)
Jul 22, 2012 2180 2186 2162 2169 0 +0.00(+0.00%)
Jul 21, 2012 2180 2186 2162 2169 0 +0.00(+0.00%)
Jul 20, 2012 2180 2186 2162 2169 64,400 -16.20(-0.74%)
Jul 19, 2012 2164 2198 2160 2185 79,400 +15.74(+0.73%)
Jul 18, 2012 2160 2170 2139 2169 66,600 +7.91(+0.37%)
Jul 17, 2012 2142 2165 2141 2161 55,200 +13.23(+0.62%)
Jul 16, 2012 2188 2188 2146 2148 67,400 -37.94(-1.74%)
Jul 15, 2012 2180 2199 2178 2186 0 +0.00(+0.00%)
Jul 14, 2012 2180 2199 2178 2186 0 +0.00(+0.00%)
Jul 13, 2012 2180 2199 2178 2186 57,600 +0.41(+0.02%)
Jul 12, 2012 2172 2197 2153 2185 82,200 +10.11(+0.46%)
Jul 11, 2012 2160 2176 2157 2175 58,600 +10.94(+0.51%)
Jul 10, 2012 2167 2178 2157 2164 59,000 -6.37(-0.29%)
Jul 09, 2012 2211 2217 2169 2171 75,200 -52.77(-2.37%)
Jul 08, 2012 2204 2227 2186 2224 0 +0.00(+0.00%)
Jul 07, 2012 2204 2227 2186 2224 0 +0.00(+0.00%)
Jul 06, 2012 2204 2227 2186 2224 76,600 +22.23(+1.01%)
Jul 05, 2012 2218 2218 2193 2201 58,000 -25.96(-1.17%)
Jul 04, 2012 2233 2239 2219 2227 55,200 -1.88(-0.08%)
Jul 03, 2012 2226 2245 2219 2229 62,800 +3.08(+0.14%)
Jul 02, 2012 2234 2235 2215 2226 62,200 +0.68(+0.03%)
Jun 30, 2012 2191 2226 2189 2225 0 +0.00(+0.00%)
Jun 29, 2012 2191 2226 2189 2225 61,400 +29.59(+1.35%)
Jun 28, 2012 2220 2224 2195 2196 54,200 -21.09(-0.95%)
Jun 27, 2012 2220 2234 2213 2217 51,000 -5.14(-0.23%)
Jun 26, 2012 2215 2229 2204 2222 53,000 -2.04(-0.09%)
Jun 25, 2012 2254 2254 2223 2224 59,800 -36.77(-1.63%)
Jun 24, 2012 2288 2288 2254 2261 0 +0.00(+0.00%)
Jun 23, 2012 2288 2288 2254 2261 0 +0.00(+0.00%)
Jun 22, 2012 2288 2288 2254 2261 0 +0.00(+0.00%)
Jun 21, 2012 2288 2288 2254 2261 59,000 -32.00(-1.40%)
Jun 20, 2012 2300 2304 2292 2293 54,200 -7.91(-0.34%)
Jun 19, 2012 2313 2313 2298 2301 60,200 -15.26(-0.66%)
Jun 18, 2012 2314 2325 2310 2316 60,600 +9.20(+0.40%)
Jun 16, 2012 2300 2314 2283 2307 0 +0.00(+0.00%)
Jun 15, 2012 2300 2314 2283 2307 68,600 +10.90(+0.47%)
Jun 14, 2012 2307 2315 2293 2296 71,600 -22.97(-0.99%)
Jun 13, 2012 2290 2320 2285 2319 78,400 +29.13(+1.27%)
Jun 12, 2012 2295 2299 2281 2290 60,000 -16.07(-0.70%)
Jun 11, 2012 2283 2312 2278 2306 64,200 +24.41(+1.07%)
Jun 10, 2012 2306 2307 2277 2281 0 +0.00(+0.00%)
Jun 09, 2012 2306 2307 2277 2281 0 +0.00(+0.00%)
Jun 08, 2012 2306 2307 2277 2281 68,000 -11.68(-0.51%)
Jun 07, 2012 2325 2329 2289 2293 60,200 -16.42(-0.71%)
Jun 06, 2012 2316 2323 2301 2310 58,600 -2.37(-0.10%)
Jun 05, 2012 2314 2323 2304 2312 66,000 +3.37(+0.15%)
Jun 04, 2012 2347 2348 2308 2309 90,200 -64.89(-2.73%)
Jun 03, 2012 2373 2388 2365 2373 0 +0.00(+0.00%)
Jun 01, 2012 2373 2388 2365 2373 77,000 +1.21(+0.05%)
May 31, 2012 2370 2383 2362 2372 77,800 -12.44(-0.52%)
May 30, 2012 2385 2392 2378 2385 89,800 -4.97(-0.21%)
May 29, 2012 2361 2393 2358 2390 117,200 +28.27(+1.20%)
May 28, 2012 2325 2362 2309 2361 95,000 +27.82(+1.19%)
May 27, 2012 2351 2356 2327 2334 0 +0.00(+0.00%)
May 26, 2012 2351 2356 2327 2334 0 +0.00(+0.00%)
May 25, 2012 2351 2356 2327 2334 74,000 -17.42(-0.74%)
May 24, 2012 2360 2373 2345 2351 79,200 -12.47(-0.53%)
May 23, 2012 2369 2378 2351 2363 84,200 -9.87(-0.42%)
May 22, 2012 2356 2374 2355 2373 76,800 +25.01(+1.07%)
May 21, 2012 2344 2360 2330 2348 74,800 +3.78(+0.16%)
May 20, 2012 2365 2370 2338 2345 0 +0.00(+0.00%)
May 19, 2012 2365 2370 2338 2345 0 +0.00(+0.00%)
May 18, 2012 2365 2370 2338 2345 89,600 -34.37(-1.44%)
May 17, 2012 2347 2383 2342 2379 86,800 +32.70(+1.39%)
May 16, 2012 2369 2372 2344 2346 76,800 -28.65(-1.21%)
May 15, 2012 2367 2377 2355 2375 78,000 -5.89(-0.25%)
May 14, 2012 2408 2411 2378 2381 90,600 -14.25(-0.59%)
May 13, 2012 2406 2416 2393 2395 0 +0.00(+0.00%)
May 12, 2012 2406 2416 2393 2395 0 +0.00(+0.00%)
May 11, 2012 2406 2416 2393 2395 74,800 -15.25(-0.63%)
May 10, 2012 2410 2419 2402 2410 81,600 +1.64(+0.07%)
May 09, 2012 2432 2432 2408 2409 98,000 -40.29(-1.65%)
May 08, 2012 2452 2452 2431 2449 104,800 -3.07(-0.13%)
May 07, 2012 2442 2452 2433 2452 108,800 -0.06(-0.00%)
May 06, 2012 2437 2454 2428 2452 0 +0.00(+0.00%)
May 05, 2012 2437 2454 2428 2452 0 +0.00(+0.00%)
May 04, 2012 2437 2454 2428 2452 102,200 +11.93(+0.49%)
May 03, 2012 2434 2442 2428 2440 102,200 +1.64(+0.07%)
May 02, 2012 2421 2446 2408 2438 128,000 +42.12(+1.76%)
May 01, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 30, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 29, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 28, 2012 2402 2408 2394 2396 0 +0.00(+0.00%)
Apr 27, 2012 2402 2408 2394 2396 91,200 -8.38(-0.35%)
Apr 26, 2012 2409 2415 2393 2405 115,600 -2.11(-0.09%)
Apr 25, 2012 2382 2411 2377 2407 131,000 +17.98(+0.75%)
Apr 24, 2012 2380 2416 2350 2389 133,800 +0.24(+0.01%)
Apr 23, 2012 2404 2412 2383 2389 123,000 -18.27(-0.76%)
Apr 22, 2012 2375 2407 2372 2407 0 +0.00(+0.00%)
Apr 21, 2012 2375 2407 2372 2407 0 +0.00(+0.00%)
Apr 20, 2012 2375 2407 2372 2407 115,600 +28.23(+1.19%)
Apr 19, 2012 2379 2387 2369 2379 94,200 -2.22(-0.09%)
Apr 18, 2012 2341 2384 2338 2381 108,600 +45.86(+1.96%)
Apr 17, 2012 2355 2363 2333 2335 84,600 -22.04(-0.94%)
Apr 16, 2012 2346 2364 2342 2357 85,400 -2.13(-0.09%)
Apr 15, 2012 2352 2370 2347 2359 0 +0.00(+0.00%)
Apr 14, 2012 2352 2370 2347 2359 0 +0.00(+0.00%)
Apr 13, 2012 2352 2370 2347 2359 98,800 +8.30(+0.35%)
Apr 12, 2012 2310 2351 2308 2351 97,600 +41.93(+1.82%)
Apr 11, 2012 2287 2319 2280 2309 75,200 +3.07(+0.13%)
Apr 10, 2012 2281 2306 2259 2306 67,400 +20.08(+0.88%)
Apr 09, 2012 2300 2305 2284 2286 59,800 -20.77(-0.90%)
Apr 06, 2012 2299 2310 2292 2307 72,200 +4.31(+0.19%)
Apr 05, 2012 2258 2304 2251 2302 80,200 +39.45(+1.74%)
Apr 04, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Apr 03, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Apr 02, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Apr 01, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Mar 31, 2012 2256 2266 2246 2263 0 +0.00(+0.00%)
Mar 30, 2012 2256 2266 2246 2263 62,000 +10.63(+0.47%)
Mar 29, 2012 2277 2281 2242 2252 74,200 -32.72(-1.43%)
Mar 28, 2012 2341 2341 2281 2285 83,600 -62.30(-2.65%)
Mar 27, 2012 2359 2364 2344 2347 60,800 -3.42(-0.15%)
Mar 26, 2012 2349 2358 2339 2351 55,400 +1.06(+0.05%)
Mar 25, 2012 2369 2371 2342 2350 0 +0.00(+0.00%)
Mar 24, 2012 2369 2371 2342 2350 0 +0.00(+0.00%)
Mar 23, 2012 2369 2371 2342 2350 76,800 -26.23(-1.10%)
Mar 22, 2012 2377 2386 2364 2376 79,400 -2.43(-0.10%)
Mar 21, 2012 2385 2397 2361 2378 95,600 +1.36(+0.06%)
Mar 20, 2012 2408 2408 2376 2377 98,000 -33.34(-1.38%)
Mar 19, 2012 2401 2412 2384 2410 102,200 +5.44(+0.23%)
Mar 18, 2012 2378 2406 2368 2405 0 +0.00(+0.00%)
Mar 17, 2012 2378 2406 2368 2405 0 +0.00(+0.00%)
Mar 16, 2012 2378 2406 2368 2405 103,600 +30.97(+1.30%)
Mar 15, 2012 2388 2404 2366 2374 120,000 -17.46(-0.73%)
Mar 14, 2012 2465 2476 2383 2391 179,800 -64.56(-2.63%)
Mar 13, 2012 2433 2457 2429 2456 104,600 +20.93(+0.86%)
Mar 12, 2012 2439 2441 2421 2435 106,200 -4.60(-0.19%)
Mar 11, 2012 2426 2441 2415 2439 0 +0.00(+0.00%)
Mar 10, 2012 2426 2441 2415 2439 100,600 +19.18(+0.79%)
Mar 09, 2012 2401 2427 2401 2420 96,800 +25.49(+1.06%)
Mar 08, 2012 2391 2414 2389 2395 94,800 -15.66(-0.65%)
Mar 07, 2012 2440 2442 2406 2410 103,800 -34.55(-1.41%)
Mar 06, 2012 2465 2470 2442 2445 112,600 +0.00(+0.00%)
Mar 05, 2012 2465 2470 2442 2445 0 -15.69(-0.64%)
Mar 04, 2012 2430 2461 2430 2461 0 +0.00(+0.00%)
Mar 03, 2012 2430 2461 2430 2461 103,200 +34.58(+1.43%)
Mar 02, 2012 2419 2438 2418 2426 75,000 -2.38(-0.10%)
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.