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

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2012 2012 2018 2003 2014 0 +0.00(+0.00%)
Mar 30, 2012 2012 2018 2003 2014 449,800 -0.37(-0.02%)
Mar 29, 2012 2019 2025 2005 2014 470,400 -17.33(-0.85%)
Mar 28, 2012 2034 2038 2028 2032 533,800 -8.02(-0.39%)
Mar 27, 2012 2042 2044 2028 2040 606,400 +20.57(+1.02%)
Mar 26, 2012 2035 2041 2013 2019 437,000 -7.64(-0.38%)
Mar 25, 2012 2015 2030 2014 2027 0 +0.00(+0.00%)
Mar 24, 2012 2015 2030 2014 2027 0 +0.00(+0.00%)
Mar 23, 2012 2015 2030 2014 2027 506,800 +0.71(+0.04%)
Mar 22, 2012 2027 2031 2018 2026 541,800 -1.11(-0.05%)
Mar 21, 2012 2032 2040 2023 2027 517,000 -14.92(-0.73%)
Mar 20, 2012 2046 2055 2035 2042 540,400 -4.85(-0.24%)
Mar 19, 2012 2040 2051 2036 2047 555,800 +12.56(+0.62%)
Mar 18, 2012 2055 2055 2034 2034 0 +0.00(+0.00%)
Mar 17, 2012 2055 2055 2034 2034 0 +0.00(+0.00%)
Mar 16, 2012 2055 2055 2034 2034 464,200 -9.32(-0.46%)
Mar 15, 2012 2044 2050 2039 2044 476,200 -1.32(-0.06%)
Mar 14, 2012 2050 2057 2045 2045 541,200 +20.04(+0.99%)
Mar 13, 2012 2013 2029 2013 2025 449,000 +22.54(+1.13%)
Mar 12, 2012 2019 2019 2002 2002 375,400 -15.80(-0.78%)
Mar 11, 2012 2018 2023 2002 2018 0 +0.00(+0.00%)
Mar 10, 2012 2018 2023 2002 2018 416,400 +17.54(+0.88%)
Mar 09, 2012 1989 2005 1979 2001 456,000 +18.61(+0.94%)
Mar 08, 2012 1969 1988 1967 1982 511,200 -18.21(-0.91%)
Mar 07, 2012 2019 2024 1989 2000 554,800 -15.70(-0.78%)
Mar 06, 2012 2029 2031 2012 2016 548,000 +0.00(+0.00%)
Mar 05, 2012 2016 2016 2016 2016 0 -18.57(-0.91%)
Mar 04, 2012 2042 2047 2034 2035 0 +0.00(+0.00%)
Mar 03, 2012 2042 2047 2034 2035 483,200 +4.38(+0.22%)
Mar 02, 2012 2030 2030 2030 2030 0 +0.00(+0.00%)
Mar 01, 2012 2015 2034 2015 2030 562,600 +26.56(+1.33%)
Feb 29, 2012 1996 2006 1993 2004 608,000 +12.53(+0.63%)
Feb 28, 2012 2014 2014 1988 1991 636,000 +0.00(+0.00%)
Feb 27, 2012 1991 1991 1991 1991 0 -28.73(-1.42%)
Feb 26, 2012 2011 2020 1998 2020 0 +0.00(+0.00%)
Feb 25, 2012 2011 2020 1998 2020 718,000 +12.09(+0.60%)
Feb 24, 2012 2016 2016 2001 2008 690,200 -20.85(-1.03%)
Feb 23, 2012 2018 2029 2015 2029 883,800 +4.41(+0.22%)
Feb 22, 2012 2022 2030 2007 2024 709,000 -0.66(-0.03%)
Feb 21, 2012 2042 2047 2025 2025 734,000 +0.00(+0.00%)
Feb 20, 2012 2025 2025 2025 2025 0 +1.43(+0.07%)
Feb 19, 2012 2026 2031 2020 2023 0 +0.00(+0.00%)
Feb 18, 2012 2026 2031 2020 2023 731,000 +26.02(+1.30%)
Feb 17, 2012 2005 2012 1996 1997 696,600 -27.87(-1.38%)
Feb 16, 2012 2012 2027 2010 2025 681,400 +22.68(+1.13%)
Feb 15, 2012 2000 2009 1996 2003 515,800 -3.10(-0.15%)
Feb 14, 2012 2001 2011 1991 2006 452,800 +0.00(+0.00%)
Feb 13, 2012 2006 2006 2006 2006 0 +12.03(+0.60%)
Feb 12, 2012 2010 2012 1987 1994 0 +0.00(+0.00%)
Feb 11, 2012 2010 2012 1987 1994 696,800 -20.91(-1.04%)
Feb 10, 2012 1998 2015 1979 2015 557,600 +10.89(+0.54%)
Feb 09, 2012 1985 2004 1983 2004 588,000 +22.14(+1.12%)
Feb 08, 2012 1977 1984 1971 1982 539,400 +8.46(+0.43%)
Feb 07, 2012 1994 1996 1965 1973 523,200 +0.00(+0.00%)
Feb 06, 2012 1973 1973 1973 1973 0 +0.79(+0.04%)
Feb 05, 2012 1982 1983 1962 1972 0 +0.00(+0.00%)
Feb 04, 2012 1982 1983 1962 1972 535,800 -11.96(-0.60%)
Feb 03, 2012 1982 1994 1977 1984 641,000 +25.06(+1.28%)
Feb 02, 2012 1949 1970 1947 1959 501,000 +3.45(+0.18%)
Feb 01, 2012 1943 1960 1937 1956 469,200 +15.24(+0.79%)
Jan 31, 2012 1957 1962 1936 1941 411,600 +0.00(+0.00%)
Jan 30, 2012 1957 1941 1941 1941 0 -24.28(-1.24%)
Jan 29, 2012 1961 1966 1949 1965 0 +0.00(+0.00%)
Jan 28, 2012 1961 1966 1949 1965 449,000 +7.65(+0.39%)
Jan 27, 2012 1959 1963 1950 1957 408,000 +4.95(+0.25%)
Jan 26, 2012 1948 1973 1945 1952 376,000 +0.00(+0.00%)
Jan 25, 2012 1948 1973 1945 1952 0 +2.34(+0.12%)
Jan 24, 2012 1922 1950 1950 1950 0 +0.00(+0.00%)
Jan 23, 2012 1922 1950 1950 1950 0 +0.00(+0.00%)
Jan 22, 2012 1922 1952 1922 1950 0 +0.00(+0.00%)
Jan 21, 2012 1922 1952 1922 1950 404,800 +34.92(+1.82%)
Jan 20, 2012 1912 1915 1902 1915 374,400 +22.58(+1.19%)
Jan 19, 2012 1891 1899 1884 1892 428,000 -0.35(-0.02%)
Jan 18, 2012 1878 1893 1878 1893 432,000 +33.47(+1.80%)
Jan 17, 2012 1861 1863 1844 1859 392,000 +0.00(+0.00%)
Jan 16, 2012 1861 1859 1859 1859 0 -16.41(-0.87%)
Jan 15, 2012 1866 1882 1862 1876 0 +0.00(+0.00%)
Jan 14, 2012 1866 1882 1862 1876 475,000 +11.11(+0.60%)
Jan 13, 2012 1853 1865 1838 1865 476,400 +19.02(+1.03%)
Jan 12, 2012 1858 1858 1843 1846 448,000 -7.67(-0.41%)
Jan 11, 2012 1841 1860 1840 1853 388,600 +26.73(+1.46%)
Jan 10, 2012 1832 1832 1810 1826 395,600 +0.00(+0.00%)
Jan 09, 2012 1832 1826 1826 1826 0 -16.65(-0.90%)
Jan 08, 2012 1867 1867 1824 1843 0 +0.00(+0.00%)
Jan 07, 2012 1867 1867 1824 1843 472,600 -20.60(-1.11%)
Jan 06, 2012 1869 1876 1861 1864 533,800 -2.48(-0.13%)
Jan 05, 2012 1883 1885 1866 1866 494,600 -9.19(-0.49%)
Jan 04, 2012 1847 1875 1847 1875 443,400 +49.04(+2.69%)
Jan 03, 2012 1832 1838 1815 1826 323,400 +0.63(+0.03%)
Jan 01, 2012 1816 1826 1826 1826 0 +0.00(+0.00%)
Dec 31, 2011 1816 1826 1807 1826 0 +0.00(+0.00%)
Dec 30, 2011 1816 1835 1807 1826 344,600 +0.62(+0.03%)
Dec 29, 2011 1833 1833 1818 1825 378,600 -16.90(-0.92%)
Dec 28, 2011 1857 1865 1813 1842 530,000 -14.68(-0.79%)
Dec 27, 2011 1873 1874 1852 1857 434,800 +0.00(+0.00%)
Dec 26, 2011 1873 1857 1857 1857 0 -10.52(-0.56%)
Dec 25, 2011 1861 1872 1859 1867 0 +0.00(+0.00%)
Dec 24, 2011 1861 1872 1859 1867 466,400 +19.73(+1.07%)
Dec 23, 2011 1841 1847 1836 1847 406,400 -0.92(-0.05%)
Dec 22, 2011 1838 1851 1831 1848 517,000 +55.35(+3.09%)
Dec 21, 2011 1792 1798 1780 1793 389,800 +16.13(+0.91%)
Dec 20, 2011 1829 1829 1751 1777 684,400 +0.00(+0.00%)
Dec 19, 2011 1829 1777 1777 1777 0 -63.03(-3.43%)
Dec 18, 2011 1828 1843 1824 1840 0 +0.00(+0.00%)
Dec 17, 2011 1828 1843 1824 1840 490,000 +20.85(+1.15%)
Dec 16, 2011 1835 1841 1818 1819 409,600 -38.64(-2.08%)
Dec 15, 2011 1852 1865 1852 1858 402,000 -6.31(-0.34%)
Dec 14, 2011 1877 1880 1864 1864 450,000 -35.70(-1.88%)
Dec 13, 2011 1903 1903 1890 1900 409,600 +0.00(+0.00%)
Dec 12, 2011 1903 1900 1900 1900 0 +25.01(+1.33%)
Dec 11, 2011 1884 1895 1873 1875 0 +0.00(+0.00%)
Dec 10, 2011 1884 1895 1873 1875 372,800 -37.64(-1.97%)
Dec 09, 2011 1911 1926 1898 1912 427,000 -7.03(-0.37%)
Dec 08, 2011 1914 1922 1905 1919 402,800 +16.60(+0.87%)
Dec 07, 2011 1914 1921 1892 1903 383,400 -20.08(-1.04%)
Dec 06, 2011 1928 1929 1912 1923 330,200 +0.00(+0.00%)
Dec 05, 2011 1928 1923 1923 1923 0 +6.86(+0.36%)
Dec 04, 2011 1914 1921 1906 1916 0 +0.00(+0.00%)
Dec 03, 2011 1914 1921 1906 1916 389,400 -0.14(-0.01%)
Dec 02, 2011 1912 1926 1908 1916 500,400 +68.67(+3.72%)
Dec 01, 2011 1847 1858 1839 1848 334,600 -9.01(-0.49%)
Nov 30, 2011 1828 1857 1824 1857 329,600 +41.24(+2.27%)
Nov 29, 2011 1805 1817 1795 1815 277,600 +0.00(+0.00%)
Nov 28, 2011 1805 1815 1815 1815 0 +38.88(+2.19%)
Nov 27, 2011 1780 1791 1767 1776 0 +0.00(+0.00%)
Nov 26, 2011 1780 1791 1767 1776 306,400 -18.66(-1.04%)
Nov 25, 2011 1776 1800 1769 1795 280,400 +11.96(+0.67%)
Nov 24, 2011 1821 1821 1780 1783 411,200 -43.18(-2.36%)
Nov 23, 2011 1798 1831 1798 1826 271,200 +6.25(+0.34%)
Nov 22, 2011 1834 1834 1812 1820 299,800 +0.00(+0.00%)
Nov 21, 2011 1834 1820 1820 1820 0 -19.14(-1.04%)
Nov 20, 2011 1840 1850 1832 1839 0 +0.00(+0.00%)
Nov 19, 2011 1840 1850 1832 1839 337,000 -37.50(-2.00%)
Nov 18, 2011 1863 1877 1836 1877 353,200 +20.60(+1.11%)
Nov 17, 2011 1898 1911 1853 1856 407,800 -30.05(-1.59%)
Nov 16, 2011 1889 1901 1878 1886 361,400 -16.69(-0.88%)
Nov 15, 2011 1889 1908 1889 1903 327,200 +0.00(+0.00%)
Nov 14, 2011 1889 1903 1903 1903 0 +39.36(+2.11%)
Nov 13, 2011 1841 1863 1824 1863 0 +0.00(+0.00%)
Nov 12, 2011 1841 1863 1824 1863 297,000 +50.20(+2.77%)
Nov 11, 2011 1861 1862 1813 1813 402,000 -94.28(-4.94%)
Nov 10, 2011 1926 1930 1897 1908 434,600 +4.39(+0.23%)
Nov 09, 2011 1928 1928 1900 1903 403,200 -15.96(-0.83%)
Nov 08, 2011 1933 1933 1915 1919 349,600 +0.00(+0.00%)
Nov 07, 2011 1933 1919 1919 1919 0 -9.31(-0.48%)
Nov 06, 2011 1912 1929 1906 1928 0 +0.00(+0.00%)
Nov 04, 2011 1912 1929 1906 1928 466,600 +58.45(+3.13%)
Nov 03, 2011 1895 1895 1864 1870 436,400 -28.05(-1.48%)
Nov 02, 2011 1871 1899 1860 1898 389,600 -11.62(-0.61%)
Nov 01, 2011 1891 1925 1891 1910 353,600 +0.60(+0.03%)
Oct 31, 2011 1922 1941 1902 1909 393,800 -20.45(-1.06%)
Oct 30, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 29, 2011 1961 1964 1921 1929 0 +0.00(+0.00%)
Oct 28, 2011 1961 1964 1921 1929 508,800 +7.44(+0.39%)
Oct 27, 2011 1906 1924 1891 1922 418,200 +27.73(+1.46%)
Oct 26, 2011 1872 1896 1865 1894 384,800 +5.66(+0.30%)
Oct 25, 2011 1901 1906 1884 1889 354,800 -9.67(-0.51%)
Oct 24, 2011 1858 1898 1858 1898 374,000 +59.94(+3.26%)
Oct 23, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 22, 2011 1832 1844 1809 1838 0 +0.00(+0.00%)
Oct 21, 2011 1832 1844 1809 1838 355,200 +33.29(+1.84%)
Oct 20, 2011 1857 1870 1804 1805 349,200 -50.83(-2.74%)
Oct 19, 2011 1852 1856 1834 1856 340,000 +17.02(+0.93%)
Oct 18, 2011 1826 1845 1823 1839 323,400 -26.28(-1.41%)
Oct 17, 2011 1856 1865 1845 1865 367,800 +29.78(+1.62%)
Oct 16, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 15, 2011 1816 1839 1803 1835 0 +0.00(+0.00%)
Oct 14, 2011 1816 1839 1803 1835 349,000 +12.30(+0.67%)
Oct 13, 2011 1832 1837 1823 1823 431,600 +13.60(+0.75%)
Oct 12, 2011 1790 1811 1779 1810 355,400 +14.48(+0.81%)
Oct 11, 2011 1810 1811 1793 1795 400,000 +28.58(+1.62%)
Oct 10, 2011 1763 1766 1766 1766 0 +6.67(+0.38%)
Oct 09, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 08, 2011 1752 1765 1747 1760 0 +0.00(+0.00%)
Oct 07, 2011 1752 1765 1747 1760 334,800 +49.45(+2.89%)
Oct 06, 2011 1715 1734 1708 1710 352,600 +43.80(+2.63%)
Oct 05, 2011 1719 1719 1659 1667 336,200 -39.67(-2.33%)
Oct 04, 2011 1684 1706 1658 1706 301,600 +0.00(+0.00%)
Oct 03, 2011 1684 1706 1658 1706 301,600 -63.46(-3.59%)
Oct 01, 2011 1760 1774 1743 1770 0 +0.00(+0.00%)
Sep 30, 2011 1760 1774 1743 1770 354,200 +0.36(+0.02%)
Sep 29, 2011 1713 1770 1707 1769 374,000 +46.20(+2.68%)
Sep 28, 2011 1751 1763 1723 1723 344,400 -12.62(-0.73%)
Sep 27, 2011 1704 1736 1695 1736 339,800 +83.00(+5.02%)
Sep 26, 2011 1720 1721 1644 1653 424,200 -44.73(-2.64%)
Sep 25, 2011 1736 1743 1697 1697 0 +0.00(+0.00%)
Sep 24, 2011 1736 1743 1697 1697 0 +0.00(+0.00%)
Sep 23, 2011 1736 1743 1697 1697 411,800 -103.11(-5.73%)
Sep 22, 2011 1807 1820 1786 1801 295,400 -53.73(-2.90%)
Sep 21, 2011 1842 1870 1832 1854 297,600 +16.31(+0.89%)
Sep 20, 2011 1820 1841 1794 1838 321,200 +17.03(+0.94%)
Sep 19, 2011 1819 1840 1813 1821 335,600 -19.16(-1.04%)
Sep 18, 2011 1819 1845 1808 1840 0 +0.00(+0.00%)
Sep 17, 2011 1819 1845 1808 1840 0 +0.00(+0.00%)
Sep 16, 2011 1819 1845 1808 1840 430,000 +66.02(+3.72%)
Sep 15, 2011 1797 1807 1743 1774 392,200 +24.92(+1.42%)
Sep 14, 2011 1804 1807 1744 1749 339,600 -63.77(-3.52%)
Sep 13, 2011 1817 1813 1813 1813 0 +0.00(+0.00%)
Sep 12, 2011 1817 1813 1813 1813 0 +0.00(+0.00%)
Sep 11, 2011 1817 1847 1813 1813 0 +0.00(+0.00%)
Sep 10, 2011 1817 1847 1813 1813 0 +0.00(+0.00%)
Sep 09, 2011 1817 1847 1813 1813 332,000 -33.71(-1.83%)
Sep 08, 2011 1858 1858 1826 1847 416,600 +13.18(+0.72%)
Sep 07, 2011 1812 1834 1799 1833 417,800 +66.75(+3.78%)
Sep 06, 2011 1753 1790 1744 1767 505,400 -19.12(-1.07%)
Sep 05, 2011 1829 1830 1786 1786 414,000 -81.92(-4.39%)
Sep 04, 2011 1873 1891 1854 1868 0 +0.00(+0.00%)
Sep 03, 2011 1873 1891 1854 1868 0 +0.00(+0.00%)
Sep 02, 2011 1873 1891 1854 1868 442,600 -12.95(-0.69%)
Sep 01, 2011 1887 1928 1877 1881 500,400 +0.59(+0.03%)
Aug 31, 2011 1847 1880 1838 1880 410,400 +36.29(+1.97%)
Aug 30, 2011 1854 1864 1836 1844 493,200 +14.32(+0.78%)
Aug 29, 2011 1808 1837 1787 1830 339,000 +50.55(+2.84%)
Aug 28, 2011 1754 1783 1754 1779 0 +0.00(+0.00%)
Aug 27, 2011 1754 1783 1754 1779 0 +0.00(+0.00%)
Aug 26, 2011 1754 1783 1754 1779 311,000 +14.37(+0.81%)
Aug 25, 2011 1791 1804 1763 1765 398,200 +9.80(+0.56%)
Aug 24, 2011 1788 1799 1744 1755 412,600 -21.90(-1.23%)
Aug 23, 2011 1735 1782 1720 1777 428,400 +65.98(+3.86%)
Aug 22, 2011 1757 1764 1705 1711 420,200 -34.18(-1.96%)
Aug 21, 2011 1790 1797 1745 1745 0 +0.00(+0.00%)
Aug 19, 2011 1790 1797 1745 1745 503,800 -115.70(-6.22%)
Aug 18, 2011 1892 1895 1833 1861 503,400 -32.09(-1.70%)
Aug 17, 2011 1869 1907 1869 1893 431,000 +12.80(+0.68%)
Aug 16, 2011 1851 1880 1849 1880 423,400 +86.56(+4.83%)
Aug 15, 2011 1844 1793 1793 1793 0 +0.00(+0.00%)
Aug 14, 2011 1844 1847 1789 1793 0 +0.00(+0.00%)
Aug 13, 2011 1844 1847 1789 1793 0 +0.00(+0.00%)
Aug 12, 2011 1844 1847 1789 1793 468,800 -24.13(-1.33%)
Aug 11, 2011 1734 1832 1734 1817 438,800 +11.20(+0.62%)
Aug 10, 2011 1877 1877 1802 1806 486,400 +4.89(+0.27%)
Aug 09, 2011 1808 1829 1685 1801 685,000 -68.10(-3.64%)
Aug 08, 2011 1917 1940 1800 1869 571,200 -74.30(-3.82%)
Aug 07, 2011 1937 1967 1921 1944 0 +0.00(+0.00%)
Aug 06, 2011 1937 1967 1921 1944 0 +0.00(+0.00%)
Aug 05, 2011 1937 1967 1921 1944 481,000 -74.72(-3.70%)
Aug 04, 2011 2067 2071 2015 2018 356,400 -47.79(-2.31%)
Aug 03, 2011 2079 2081 2057 2066 434,400 -55.01(-2.59%)
Aug 02, 2011 2153 2155 2115 2121 350,400 -51.04(-2.35%)
Aug 01, 2011 2160 2173 2158 2172 262,800 +39.10(+1.83%)
Jul 31, 2011 2159 2159 2133 2133 0 +0.00(+0.00%)
Jul 30, 2011 2159 2159 2133 2133 0 +0.00(+0.00%)
Jul 29, 2011 2159 2159 2133 2133 328,800 -22.64(-1.05%)
Jul 28, 2011 2139 2160 2139 2156 299,600 -18.46(-0.85%)
Jul 27, 2011 2153 2175 2152 2174 297,000 +5.61(+0.26%)
Jul 26, 2011 2163 2169 2148 2169 330,200 +18.22(+0.85%)
Jul 25, 2011 2154 2158 2147 2150 342,000 -20.75(-0.96%)
Jul 24, 2011 2162 2171 2153 2171 0 +0.00(+0.00%)
Jul 23, 2011 2162 2171 2153 2171 0 +0.00(+0.00%)
Jul 22, 2011 2162 2171 2153 2171 413,000 +26.19(+1.22%)
Jul 21, 2011 2154 2155 2136 2145 362,400 -9.91(-0.46%)
Jul 20, 2011 2159 2164 2149 2155 374,000 +24.74(+1.16%)
Jul 19, 2011 2127 2140 2123 2130 303,400 -0.27(-0.01%)
Jul 18, 2011 2150 2150 2122 2130 329,000 -14.72(-0.69%)
Jul 17, 2011 2124 2145 2123 2145 0 +0.00(+0.00%)
Jul 16, 2011 2124 2145 2123 2145 0 +0.00(+0.00%)
Jul 15, 2011 2124 2145 2123 2145 272,200 +15.13(+0.71%)
Jul 14, 2011 2119 2130 2105 2130 307,400 +0.43(+0.02%)
Jul 13, 2011 2117 2130 2108 2130 306,000 +19.91(+0.94%)
Jul 12, 2011 2131 2137 2108 2110 286,400 -47.43(-2.20%)
Jul 11, 2011 2168 2171 2152 2157 240,600 -23.19(-1.06%)
Jul 10, 2011 2193 2193 2174 2180 0 +0.00(+0.00%)
Jul 09, 2011 2193 2193 2174 2180 0 +0.00(+0.00%)
Jul 08, 2011 2193 2193 2174 2180 323,000 -0.24(-0.01%)
Jul 07, 2011 2167 2185 2165 2181 355,600 +9.40(+0.43%)
Jul 06, 2011 2157 2171 2155 2171 276,000 +9.44(+0.44%)
Jul 05, 2011 2149 2163 2146 2162 284,800 +16.45(+0.77%)
Jul 04, 2011 2143 2153 2142 2145 290,400 +19.56(+0.92%)
Jul 03, 2011 2120 2132 2117 2126 0 +0.00(+0.00%)
Jul 02, 2011 2120 2132 2117 2126 0 +0.00(+0.00%)
Jul 01, 2011 2120 2132 2117 2126 273,400 +25.05(+1.19%)
Jun 30, 2011 2104 2105 2091 2101 257,200 +6.27(+0.30%)
Jun 29, 2011 2098 2099 2082 2094 256,200 +31.51(+1.53%)
Jun 28, 2011 2093 2100 2063 2063 328,600 -7.38(-0.36%)
Jun 27, 2011 2076 2077 2058 2070 246,600 -20.52(-0.98%)
Jun 26, 2011 2064 2091 2062 2091 0 +0.00(+0.00%)
Jun 25, 2011 2064 2091 2062 2091 0 +0.00(+0.00%)
Jun 24, 2011 2064 2091 2062 2091 294,200 +34.95(+1.70%)
Jun 23, 2011 2048 2065 2048 2056 259,600 -8.04(-0.39%)
Jun 22, 2011 2067 2074 2059 2064 263,800 +15.73(+0.77%)
Jun 21, 2011 2041 2051 2016 2048 278,600 +28.52(+1.41%)
Jun 20, 2011 2034 2047 2018 2020 229,200 -12.28(-0.60%)
Jun 19, 2011 2057 2032 2032 2032 0 +0.00(+0.00%)
Jun 18, 2011 2057 2032 2009 2032 0 +0.00(+0.00%)
Jun 17, 2011 2057 2059 2009 2032 282,400 -14.70(-0.72%)
Jun 16, 2011 2057 2068 2044 2047 234,200 -39.90(-1.91%)
Jun 15, 2011 2088 2091 2065 2087 229,200 +9.70(+0.47%)
Jun 14, 2011 2045 2082 2041 2077 209,600 +28.09(+1.37%)
Jun 13, 2011 2031 2058 2025 2049 218,400 +2.07(+0.10%)
Jun 12, 2011 2086 2047 2047 2047 0 +0.00(+0.00%)
Jun 11, 2011 2086 2047 2045 2047 0 +0.00(+0.00%)
Jun 10, 2011 2086 2094 2045 2047 265,800 -24.75(-1.19%)
Jun 09, 2011 2077 2089 2068 2071 283,600 -11.93(-0.57%)
Jun 08, 2011 2103 2109 2069 2083 281,400 -16.36(-0.78%)
Jun 07, 2011 2093 2107 2091 2100 246,600 -13.76(-0.65%)
Jun 06, 2011 2123 2113 2113 2113 0 +0.00(+0.00%)
Jun 05, 2011 2123 2113 2113 2113 0 +0.00(+0.00%)
Jun 04, 2011 2123 2113 2109 2113 0 +0.00(+0.00%)
Jun 03, 2011 2123 2132 2109 2113 264,200 -0.73(-0.03%)
Jun 02, 2011 2098 2127 2094 2114 248,800 -27.14(-1.27%)
Jun 01, 2011 2143 2153 2133 2141 294,800 -1.13(-0.05%)
May 31, 2011 2104 2147 2103 2142 303,200 +48.68(+2.32%)
May 30, 2011 2115 2116 2086 2094 213,200 -6.45(-0.31%)
May 27, 2011 2087 2111 2085 2100 272,800 +8.33(+0.40%)
May 26, 2011 2060 2094 2056 2092 296,600 +56.04(+2.75%)
May 25, 2011 2074 2082 2031 2036 345,000 -25.89(-1.26%)
May 24, 2011 2052 2071 2049 2062 268,600 +6.05(+0.29%)
May 23, 2011 2100 2100 2056 2056 293,000 -55.79(-2.64%)
May 22, 2011 2101 2112 2112 2112 0 +0.00(+0.00%)
May 21, 2011 2101 2112 2084 2112 0 +0.00(+0.00%)
May 20, 2011 2101 2112 2084 2112 282,800 +15.99(+0.76%)
May 19, 2011 2141 2143 2093 2096 283,400 -40.27(-1.89%)
May 18, 2011 2111 2139 2106 2136 260,000 +33.37(+1.59%)
May 17, 2011 2104 2111 2092 2102 300,800 -1.77(-0.08%)
May 16, 2011 2105 2115 2097 2104 273,600 -15.90(-0.75%)
May 15, 2011 2134 2120 2120 2120 0 +0.00(+0.00%)
May 14, 2011 2134 2120 2103 2120 0 +0.00(+0.00%)
May 13, 2011 2134 2135 2103 2120 397,000 -2.57(-0.12%)
May 12, 2011 2139 2149 2123 2123 382,200 -43.98(-2.03%)
May 11, 2011 2161 2167 2145 2167 378,000 +27.46(+1.28%)
May 10, 2011 2158 2139 2139 2139 0 +0.00(+0.00%)
May 09, 2011 2158 2162 2137 2139 254,000 -8.28(-0.39%)
May 08, 2011 2154 2147 2147 2147 0 +0.00(+0.00%)
May 07, 2011 2154 2157 2134 2147 0 +0.00(+0.00%)
May 06, 2011 2154 2157 2134 2147 344,200 -33.19(-1.52%)
May 05, 2011 2197 2181 2181 2181 0 +0.00(+0.00%)
May 04, 2011 2197 2202 2173 2181 393,800 -20.09(-0.91%)
May 03, 2011 2224 2228 2188 2201 375,200 -28.23(-1.27%)
May 02, 2011 2203 2229 2203 2229 302,400 +36.60(+1.67%)
Apr 29, 2011 2211 2220 2178 2192 364,200 -15.99(-0.72%)
Apr 28, 2011 2215 2225 2194 2208 354,800 +1.65(+0.07%)
Apr 27, 2011 2226 2231 2192 2207 423,200 +0.40(+0.02%)
Apr 26, 2011 2219 2223 2197 2206 439,400 -9.70(-0.44%)
Apr 25, 2011 2205 2218 2199 2216 354,000 +18.18(+0.83%)
Apr 24, 2011 2203 2198 2198 2198 0 +0.00(+0.00%)
Apr 23, 2011 2191 2198 0 +0.00(+0.00%)
Apr 22, 2011 2203 2208 2191 2198 390,800 -0.72(-0.03%)
Apr 21, 2011 2191 2211 2184 2199 416,000 +28.63(+1.32%)
Apr 20, 2011 2146 2170 2139 2170 374,400 +47.23(+2.23%)
Apr 19, 2011 2118 2137 2112 2123 375,000 -15.04(-0.70%)
Apr 18, 2011 2147 2149 2128 2138 358,200 -2.78(-0.13%)
Apr 17, 2011 2136 2140 2140 2140 0 +0.00(+0.00%)
Apr 16, 2011 2136 2143 2127 2140 0 +0.00(+0.00%)
Apr 15, 2011 2136 2143 2127 2140 356,600 -0.56(-0.03%)
Apr 14, 2011 2116 2141 2110 2141 371,800 +19.14(+0.90%)
Apr 13, 2011 2092 2122 2082 2122 348,000 +32.52(+1.56%)
Apr 12, 2011 2117 2117 2089 2089 311,200 -32.99(-1.55%)
Apr 11, 2011 2127 2135 2116 2122 316,000 -5.58(-0.26%)
Apr 10, 2011 2128 2128 2128 0 +0.00(+0.00%)
Apr 09, 2011 2119 2128 2119 2128 0 +0.00(+0.00%)
Apr 08, 2011 2119 2136 2119 2128 392,800 +5.83(+0.27%)
Apr 07, 2011 2133 2136 2112 2122 382,800 -4.57(-0.21%)
Apr 06, 2011 2129 2136 2120 2127 423,000 -3.72(-0.17%)
Apr 05, 2011 2118 2130 2108 2130 327,600 +14.56(+0.69%)
Apr 04, 2011 2124 2126 2104 2116 301,800 -5.14(-0.24%)
Apr 03, 2011 2108 2121 2121 2121 0 +0.00(+0.00%)
Apr 02, 2011 2108 2121 2102 2121 0 +0.00(+0.00%)
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.