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

Chile IPSA Index (IX: IPSA )

6,479.79 -84.29 (-1.28%)
Daily Price Updated: 4:45 PM EDT, Apr 15, 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 (%)
May 31, 2012 4271 4322 4271 4318 0 +47.40(+1.11%)
May 30, 2012 4269 4276 4242 4271 0 +1.38(+0.03%)
May 29, 2012 4261 4310 4261 4269 0 +8.76(+0.21%)
May 28, 2012 4255 4270 4245 4261 0 +6.01(+0.14%)
May 27, 2012 4221 4257 4202 4255 0 +0.00(+0.00%)
May 26, 2012 4221 4257 4202 4255 0 +0.00(+0.00%)
May 25, 2012 4221 4257 4202 4255 0 +33.43(+0.79%)
May 24, 2012 4201 4251 4199 4221 0 +19.73(+0.47%)
May 23, 2012 4237 4237 4154 4201 0 -35.54(-0.84%)
May 22, 2012 4242 4307 4220 4237 0 -2.72(-0.06%)
May 21, 2012 4284 4296 4230 4240 0 +0.00(+0.00%)
May 20, 2012 4284 4296 4230 4240 0 +0.00(+0.00%)
May 19, 2012 4284 4296 4230 4240 0 +0.00(+0.00%)
May 18, 2012 4284 4296 4230 4240 0 -37.62(-0.88%)
May 17, 2012 4318 4318 4270 4277 0 -36.37(-0.84%)
May 16, 2012 4364 4394 4313 4314 0 -44.20(-1.01%)
May 15, 2012 4415 4425 4354 4358 0 -57.02(-1.29%)
May 14, 2012 4485 4485 4413 4415 0 -61.38(-1.37%)
May 13, 2012 4487 4505 4469 4476 0 +0.00(+0.00%)
May 12, 2012 4487 4505 4469 4476 0 +0.00(+0.00%)
May 11, 2012 4487 4505 4469 4476 0 -9.23(-0.21%)
May 10, 2012 4493 4506 4476 4486 0 -7.22(-0.16%)
May 09, 2012 4521 4521 4490 4493 0 -27.87(-0.62%)
May 08, 2012 4546 4548 4513 4521 0 -25.03(-0.55%)
May 07, 2012 4541 4548 4512 4546 0 -8.74(-0.19%)
May 06, 2012 4586 4591 4553 4554 0 +0.00(+0.00%)
May 05, 2012 4586 4591 4553 4554 0 +25.18(+0.56%)
May 04, 2012 4524 4534 4519 4529 0 +8.21(+0.18%)
May 03, 2012 4556 4559 4517 4521 0 -33.39(-0.73%)
May 02, 2012 4586 4591 4553 4554 0 -31.38(-0.68%)
May 01, 2012 4576 4590 4550 4586 0 +0.00(+0.00%)
Apr 30, 2012 4576 4590 4550 4586 0 +10.23(+0.22%)
Apr 29, 2012 4559 4578 4552 4576 0 +0.00(+0.00%)
Apr 28, 2012 4559 4578 4552 4576 0 +0.00(+0.00%)
Apr 27, 2012 4559 4578 4552 4576 0 +16.20(+0.36%)
Apr 26, 2012 4566 4566 4538 4559 0 -7.03(-0.15%)
Apr 25, 2012 4565 4585 4564 4566 0 +1.17(+0.03%)
Apr 24, 2012 4551 4569 4551 4565 0 +13.75(+0.30%)
Apr 23, 2012 4595 4595 4535 4551 0 -42.99(-0.94%)
Apr 22, 2012 4551 4597 4551 4594 0 +0.00(+0.00%)
Apr 21, 2012 4551 4597 4551 4594 0 +0.00(+0.00%)
Apr 20, 2012 4551 4597 4551 4594 0 +53.40(+1.18%)
Apr 19, 2012 4521 4544 4520 4541 0 +20.30(+0.45%)
Apr 18, 2012 4518 4526 4501 4521 0 +2.76(+0.06%)
Apr 17, 2012 4519 4543 4518 4518 0 -1.48(-0.03%)
Apr 16, 2012 4532 4542 4495 4519 0 -8.00(-0.18%)
Apr 15, 2012 4550 4553 4516 4527 0 +0.00(+0.00%)
Apr 14, 2012 4550 4553 4516 4527 0 +0.00(+0.00%)
Apr 13, 2012 4550 4553 4516 4527 0 -22.26(-0.49%)
Apr 12, 2012 4547 4560 4538 4550 0 +2.58(+0.06%)
Apr 11, 2012 4569 4600 4545 4547 0 -22.28(-0.49%)
Apr 10, 2012 4606 4612 4563 4569 0 -36.60(-0.79%)
Apr 09, 2012 4648 4648 4600 4606 0 -41.97(-0.90%)
Apr 05, 2012 4635 4649 4622 4648 0 +13.40(+0.29%)
Apr 04, 2012 4655 4655 4618 4635 0 -20.59(-0.44%)
Apr 03, 2012 4695 4697 4652 4655 0 -39.68(-0.85%)
Apr 02, 2012 4671 4696 4663 4695 0 +23.58(+0.50%)
Apr 01, 2012 4650 4675 4646 4671 0 +0.00(+0.00%)
Mar 31, 2012 4650 4675 4646 4671 0 +0.00(+0.00%)
Mar 30, 2012 4650 4675 4646 4671 0 +21.21(+0.46%)
Mar 29, 2012 4667 4667 4635 4650 0 -18.16(-0.39%)
Mar 28, 2012 4690 4691 4659 4668 0 -21.92(-0.47%)
Mar 27, 2012 4660 4690 4658 4690 0 +30.18(+0.65%)
Mar 26, 2012 4622 4663 4622 4660 0 +42.28(+0.92%)
Mar 25, 2012 4587 4621 4569 4618 0 +0.00(+0.00%)
Mar 24, 2012 4587 4621 4569 4618 0 +0.00(+0.00%)
Mar 23, 2012 4587 4621 4569 4618 0 +30.91(+0.67%)
Mar 22, 2012 4621 4621 4581 4587 0 -33.73(-0.73%)
Mar 21, 2012 4614 4632 4613 4621 0 +6.13(+0.13%)
Mar 20, 2012 4644 4644 4603 4614 0 -29.93(-0.64%)
Mar 19, 2012 4594 4645 4585 4644 0 +58.36(+1.27%)
Mar 18, 2012 4581 4603 4571 4586 0 +0.00(+0.00%)
Mar 17, 2012 4581 4603 4571 4586 0 +0.00(+0.00%)
Mar 16, 2012 4581 4603 4571 4586 0 +5.32(+0.12%)
Mar 15, 2012 4552 4584 4552 4581 0 +29.13(+0.64%)
Mar 14, 2012 4529 4556 4529 4552 0 +22.49(+0.50%)
Mar 13, 2012 4526 4543 4522 4529 0 +3.34(+0.07%)
Mar 12, 2012 4520 4527 4511 4526 0 +5.36(+0.12%)
Mar 11, 2012 4515 4528 4515 4520 0 +0.00(+0.00%)
Mar 10, 2012 4515 4528 4515 4520 0 +4.97(+0.11%)
Mar 09, 2012 4480 4520 4480 4515 0 +35.02(+0.78%)
Mar 08, 2012 4484 4510 4476 4480 0 -3.43(-0.08%)
Mar 07, 2012 4506 4506 4455 4484 0 -22.66(-0.50%)
Mar 06, 2012 4552 4554 4500 4506 0 -45.93(-1.01%)
Mar 05, 2012 4552 4552 4552 4552 0 +0.00(+0.00%)
Mar 04, 2012 4560 4565 4541 4552 0 +0.00(+0.00%)
Mar 03, 2012 4560 4565 4541 4552 0 -7.47(-0.16%)
Mar 02, 2012 4536 4570 4525 4560 0 +24.21(+0.53%)
Mar 01, 2012 4521 4551 4521 4536 0 +14.81(+0.33%)
Feb 29, 2012 4495 4523 4492 4521 0 +25.47(+0.57%)
Feb 28, 2012 4512 4513 4475 4495 0 -16.85(-0.37%)
Feb 27, 2012 4512 4512 4512 4512 0 +0.01(+0.00%)
Feb 26, 2012 4495 4515 4494 4512 0 +0.00(+0.00%)
Feb 25, 2012 4495 4515 4494 4512 0 +17.44(+0.39%)
Feb 24, 2012 4523 4526 4490 4495 0 -24.72(-0.55%)
Feb 23, 2012 4525 4527 4497 4519 0 -5.89(-0.13%)
Feb 22, 2012 4541 4542 4513 4525 0 -15.62(-0.34%)
Feb 21, 2012 4546 4554 4530 4541 0 +50.29(+1.12%)
Feb 20, 2012 4491 4491 4491 4491 0 -55.24(-1.22%)
Feb 19, 2012 4491 4548 4491 4546 0 +0.00(+0.00%)
Feb 18, 2012 4491 4548 4491 4546 0 +55.24(+1.23%)
Feb 17, 2012 4477 4493 4453 4491 0 +13.18(+0.29%)
Feb 16, 2012 4435 4479 4435 4477 0 +42.30(+0.95%)
Feb 15, 2012 4434 4444 4419 4435 0 +1.59(+0.04%)
Feb 14, 2012 4411 4443 4410 4434 0 +22.85(+0.52%)
Feb 13, 2012 4411 4411 4411 4411 0 +0.00(+0.00%)
Feb 12, 2012 4404 4414 4371 4411 0 +0.00(+0.00%)
Feb 11, 2012 4404 4414 4371 4411 0 +6.79(+0.15%)
Feb 10, 2012 4362 4410 4351 4404 0 +41.79(+0.96%)
Feb 09, 2012 4363 4366 4350 4362 0 -0.58(-0.01%)
Feb 08, 2012 4378 4383 4354 4363 0 -14.94(-0.34%)
Feb 07, 2012 4382 4388 4363 4378 0 +61.31(+1.42%)
Feb 06, 2012 4316 4316 4316 4316 0 -65.68(-1.50%)
Feb 05, 2012 4338 4392 4335 4382 0 +0.00(+0.00%)
Feb 04, 2012 4338 4392 4335 4382 0 +43.68(+1.01%)
Feb 03, 2012 4316 4346 4312 4338 0 +22.00(+0.51%)
Feb 02, 2012 4261 4319 4261 4316 0 +55.62(+1.31%)
Feb 01, 2012 4222 4276 4222 4261 0 +38.35(+0.91%)
Jan 31, 2012 4226 4228 4186 4222 0 +19.09(+0.45%)
Jan 30, 2012 4219 4203 4203 4203 0 -22.77(-0.54%)
Jan 29, 2012 4219 4228 4205 4226 0 +0.00(+0.00%)
Jan 28, 2012 4219 4228 4205 4226 0 +7.29(+0.17%)
Jan 27, 2012 4219 4231 4206 4219 0 -0.68(-0.02%)
Jan 26, 2012 4243 4245 4219 4219 0 -23.97(-0.56%)
Jan 25, 2012 4248 4250 4237 4243 0 -4.73(-0.11%)
Jan 24, 2012 4280 4283 4244 4248 0 +0.00(+0.00%)
Jan 23, 2012 4249 4248 4248 4248 0 -30.00(-0.70%)
Jan 22, 2012 4269 4280 4251 4278 0 +0.00(+0.00%)
Jan 21, 2012 4269 4280 4251 4278 0 +9.23(+0.22%)
Jan 20, 2012 4249 4273 4018 4269 0 +19.55(+0.46%)
Jan 19, 2012 4229 4254 4214 4249 0 +20.66(+0.49%)
Jan 18, 2012 4221 4238 4216 4229 0 +8.16(+0.19%)
Jan 17, 2012 4207 4226 4192 4221 0 +0.00(+0.00%)
Jan 16, 2012 4207 4221 4221 4221 0 +15.52(+0.37%)
Jan 15, 2012 4214 4225 4197 4205 0 +0.00(+0.00%)
Jan 14, 2012 4214 4225 4197 4205 0 -8.49(-0.20%)
Jan 13, 2012 4204 4231 4204 4214 0 +9.35(+0.22%)
Jan 12, 2012 4210 4215 4190 4204 0 -6.28(-0.15%)
Jan 11, 2012 4205 4237 4200 4210 0 +5.28(+0.13%)
Jan 10, 2012 4205 4209 4183 4205 0 +0.00(+0.00%)
Jan 09, 2012 4198 4205 4205 4205 0 +3.71(+0.09%)
Jan 08, 2012 4190 4204 4177 4201 0 +0.00(+0.00%)
Jan 07, 2012 4190 4204 4177 4201 0 +12.83(+0.31%)
Jan 06, 2012 4198 4198 4176 4189 0 -9.47(-0.23%)
Jan 05, 2012 4163 4199 4154 4198 0 +34.96(+0.84%)
Jan 04, 2012 4158 4192 4154 4163 0 +5.10(+0.12%)
Jan 03, 2012 4178 4178 4148 4158 0 -19.47(-0.47%)
Jan 01, 2012 4172 4181 4159 4178 0 +0.00(+0.00%)
Dec 31, 2011 4172 4181 4159 4178 0 +5.58(+0.13%)
Dec 30, 2011 4152 4174 4149 4172 0 +20.23(+0.49%)
Dec 29, 2011 4188 4190 4142 4152 0 -36.20(-0.86%)
Dec 28, 2011 4175 4191 4168 4188 0 -0.01(-0.00%)
Dec 27, 2011 4199 4191 4168 4188 0 +12.72(+0.30%)
Dec 26, 2011 4199 4175 4175 4175 0 -21.79(-0.52%)
Dec 25, 2011 4200 4212 4180 4197 0 +0.00(+0.00%)
Dec 24, 2011 4200 4212 4180 4197 0 -2.64(-0.06%)
Dec 23, 2011 4200 4222 4186 4200 0 +0.08(+0.00%)
Dec 22, 2011 4179 4200 4159 4200 0 +20.36(+0.49%)
Dec 21, 2011 4141 4181 4141 4179 0 +38.39(+0.93%)
Dec 20, 2011 4140 4161 4133 4141 0 +0.00(+0.00%)
Dec 19, 2011 4121 4141 4141 4141 0 +0.91(+0.02%)
Dec 18, 2011 4138 4153 4134 4140 0 +0.00(+0.00%)
Dec 17, 2011 4138 4153 4134 4140 0 +1.86(+0.04%)
Dec 16, 2011 4121 4149 4118 4138 0 +18.92(+0.46%)
Dec 15, 2011 4170 4170 4117 4119 0 -47.51(-1.14%)
Dec 14, 2011 4160 4189 4160 4167 0 +6.69(+0.16%)
Dec 13, 2011 4189 4191 4131 4160 0 +0.00(+0.00%)
Dec 12, 2011 4156 4160 4160 4160 0 -24.21(-0.58%)
Dec 11, 2011 4156 4188 4133 4184 0 +0.00(+0.00%)
Dec 10, 2011 4156 4188 4133 4184 0 +0.00(+0.00%)
Dec 09, 2011 4156 4184 4156 4184 0 +28.05(+0.67%)
Dec 08, 2011 4092 4157 4090 4156 0 +63.87(+1.56%)
Dec 07, 2011 4102 4102 4084 4092 0 -7.89(-0.19%)
Dec 06, 2011 4140 4166 4099 4100 0 +0.00(+0.00%)
Dec 05, 2011 4140 4100 4100 4100 0 -39.67(-0.96%)
Dec 04, 2011 4140 4186 4128 4140 0 +0.00(+0.00%)
Dec 03, 2011 4140 4186 4128 4140 0 -0.36(-0.01%)
Dec 02, 2011 4161 4178 4135 4140 0 -21.14(-0.51%)
Dec 01, 2011 4058 4193 4058 4161 0 +103.47(+2.55%)
Nov 30, 2011 4054 4091 4045 4058 0 +3.67(+0.09%)
Nov 29, 2011 3956 4066 3956 4054 0 +0.00(+0.00%)
Nov 28, 2011 3956 4054 4054 4054 0 +98.60(+2.49%)
Nov 27, 2011 4014 4014 3956 3956 0 +0.00(+0.00%)
Nov 26, 2011 4014 4014 3956 3956 0 -58.70(-1.46%)
Nov 25, 2011 4016 4060 4011 4014 0 -2.17(-0.05%)
Nov 24, 2011 4127 4127 3993 4016 0 -110.59(-2.68%)
Nov 23, 2011 4184 4191 4123 4127 0 -56.90(-1.36%)
Nov 22, 2011 4266 4266 4160 4184 0 +0.00(+0.00%)
Nov 21, 2011 4266 4184 4184 4184 0 -81.40(-1.91%)
Nov 20, 2011 4289 4310 4256 4265 0 +0.00(+0.00%)
Nov 19, 2011 4289 4310 4256 4265 0 -23.39(-0.55%)
Nov 18, 2011 4367 4367 4280 4289 0 -78.13(-1.79%)
Nov 17, 2011 4349 4370 4332 4367 0 +18.32(+0.42%)
Nov 16, 2011 4326 4353 4286 4349 0 +22.75(+0.53%)
Nov 15, 2011 4339 4339 4310 4326 0 +0.00(+0.00%)
Nov 14, 2011 4339 4326 4326 4326 0 -12.07(-0.28%)
Nov 13, 2011 4289 4339 4289 4338 0 +0.00(+0.00%)
Nov 12, 2011 4289 4339 4289 4338 0 +49.15(+1.15%)
Nov 11, 2011 4291 4323 4278 4289 0 -1.98(-0.05%)
Nov 10, 2011 4371 4371 4287 4291 0 -80.14(-1.83%)
Nov 09, 2011 4344 4392 4344 4371 0 +27.08(+0.62%)
Nov 08, 2011 4269 4349 4254 4344 0 +0.00(+0.00%)
Nov 07, 2011 4275 4344 4344 4344 0 +74.51(+1.75%)
Nov 06, 2011 4277 4295 4242 4269 0 +0.00(+0.00%)
Nov 04, 2011 4277 4295 4242 4269 0 -8.18(-0.19%)
Nov 03, 2011 4271 4320 4271 4277 0 +6.43(+0.15%)
Nov 02, 2011 4264 4300 4209 4271 0 -56.29(-1.30%)
Nov 01, 2011 4317 4327 4327 4327 0 +0.00(+0.00%)
Oct 31, 2011 4317 4327 4327 4327 0 +0.00(+0.00%)
Oct 30, 2011 4317 4334 4260 4327 0 +0.00(+0.00%)
Oct 29, 2011 4317 4334 4260 4327 0 +0.00(+0.00%)
Oct 28, 2011 4317 4334 4260 4327 0 +10.43(+0.24%)
Oct 27, 2011 4167 4321 4167 4317 0 +149.51(+3.59%)
Oct 26, 2011 4139 4181 4129 4167 0 +27.93(+0.67%)
Oct 25, 2011 4198 4203 4120 4139 0 -58.52(-1.39%)
Oct 24, 2011 4130 4201 4130 4198 0 +70.27(+1.70%)
Oct 23, 2011 4075 4131 4075 4128 0 +0.00(+0.00%)
Oct 22, 2011 4075 4131 4075 4128 0 +0.00(+0.00%)
Oct 21, 2011 4075 4131 4075 4128 0 +52.42(+1.29%)
Oct 20, 2011 4089 4095 4063 4075 0 -13.78(-0.34%)
Oct 19, 2011 4052 4097 4052 4089 0 +36.60(+0.90%)
Oct 18, 2011 4008 4056 3976 4052 0 +43.96(+1.10%)
Oct 17, 2011 4004 4012 3984 4008 0 +4.80(+0.12%)
Oct 16, 2011 4016 4068 4000 4004 0 +0.00(+0.00%)
Oct 15, 2011 4016 4068 4000 4004 0 +0.00(+0.00%)
Oct 14, 2011 4016 4068 4000 4004 0 -12.83(-0.32%)
Oct 13, 2011 4006 4020 3951 4016 0 +10.57(+0.26%)
Oct 12, 2011 3940 4013 3940 4006 0 +65.89(+1.67%)
Oct 11, 2011 3866 3957 3866 3940 0 +74.26(+1.92%)
Oct 10, 2011 3889 3866 3866 3866 0 +0.00(+0.00%)
Oct 09, 2011 3889 3952 3826 3866 0 +0.00(+0.00%)
Oct 08, 2011 3889 3952 3826 3866 0 +0.00(+0.00%)
Oct 07, 2011 3889 3952 3826 3866 0 -23.27(-0.60%)
Oct 06, 2011 3699 3896 3699 3889 0 +190.26(+5.14%)
Oct 05, 2011 3606 3745 3606 3699 0 +92.44(+2.56%)
Oct 04, 2011 3764 3764 3600 3606 0 -157.60(-4.19%)
Oct 03, 2011 3889 3889 3757 3764 0 -124.67(-3.21%)
Oct 01, 2011 3901 3901 3839 3889 0 +0.00(+0.00%)
Sep 30, 2011 3901 3901 3839 3889 0 -12.55(-0.32%)
Sep 29, 2011 3901 3965 3896 3901 0 -0.27(-0.01%)
Sep 28, 2011 3926 3928 3893 3901 0 -24.15(-0.62%)
Sep 27, 2011 3812 3935 3812 3926 0 +113.28(+2.97%)
Sep 26, 2011 3772 3849 3772 3812 0 +40.13(+1.06%)
Sep 25, 2011 3824 3848 3752 3772 0 +0.00(+0.00%)
Sep 24, 2011 3824 3848 3752 3772 0 +0.00(+0.00%)
Sep 23, 2011 3824 3848 3752 3772 0 -52.23(-1.37%)
Sep 22, 2011 4046 4046 3810 3824 0 -221.20(-5.47%)
Sep 21, 2011 4106 4109 4039 4046 0 -60.04(-1.46%)
Sep 20, 2011 4058 4114 4035 4106 0 +48.07(+1.18%)
Sep 19, 2011 4073 4058 4058 4058 0 +0.00(+0.00%)
Sep 18, 2011 4073 4077 4055 4058 0 +0.00(+0.00%)
Sep 17, 2011 4073 4077 4055 4058 0 +0.00(+0.00%)
Sep 16, 2011 4073 4077 4055 4058 0 -15.68(-0.38%)
Sep 15, 2011 4053 4080 4053 4073 0 +20.47(+0.51%)
Sep 14, 2011 4031 4071 4028 4053 0 +21.42(+0.53%)
Sep 13, 2011 4011 4061 4007 4031 0 +20.34(+0.51%)
Sep 12, 2011 4108 4108 3999 4011 0 -95.38(-2.32%)
Sep 11, 2011 4201 4201 4102 4106 0 +0.00(+0.00%)
Sep 10, 2011 4201 4201 4102 4106 0 +0.00(+0.00%)
Sep 09, 2011 4201 4201 4102 4106 0 -92.01(-2.19%)
Sep 08, 2011 4214 4220 4183 4198 0 -15.62(-0.37%)
Sep 07, 2011 4111 4217 4111 4214 0 +102.52(+2.49%)
Sep 06, 2011 4108 4116 4064 4111 0 +3.67(+0.09%)
Sep 05, 2011 4251 4251 4099 4108 0 -142.91(-3.36%)
Sep 04, 2011 4308 4318 4248 4251 0 +0.00(+0.00%)
Sep 03, 2011 4308 4318 4248 4251 0 +0.00(+0.00%)
Sep 02, 2011 4308 4318 4248 4251 0 -57.41(-1.33%)
Sep 01, 2011 4288 4321 4276 4308 0 +19.81(+0.46%)
Aug 31, 2011 4261 4310 4261 4288 0 +26.91(+0.63%)
Aug 30, 2011 4215 4265 4194 4261 0 +46.78(+1.11%)
Aug 29, 2011 4121 4219 4121 4215 0 +93.79(+2.28%)
Aug 28, 2011 4113 4125 4051 4121 0 +0.00(+0.00%)
Aug 27, 2011 4113 4125 4051 4121 0 +0.00(+0.00%)
Aug 26, 2011 4113 4125 4051 4121 0 +7.40(+0.18%)
Aug 25, 2011 4159 4169 4096 4113 0 -45.24(-1.09%)
Aug 24, 2011 4163 4211 4146 4159 0 -3.83(-0.09%)
Aug 23, 2011 4113 4170 4111 4163 0 +49.62(+1.21%)
Aug 22, 2011 4135 4178 4109 4113 0 -16.82(-0.41%)
Aug 21, 2011 4149 4162 4106 4130 0 +0.00(+0.00%)
Aug 19, 2011 4149 4162 4106 4130 0 -19.59(-0.47%)
Aug 18, 2011 4229 4229 4116 4149 0 -79.96(-1.89%)
Aug 17, 2011 4215 4254 4191 4229 0 +13.82(+0.33%)
Aug 16, 2011 4251 4268 4190 4215 0 -35.25(-0.83%)
Aug 15, 2011 4213 4251 4251 4251 0 +0.00(+0.00%)
Aug 14, 2011 4213 4292 4213 4251 0 +0.00(+0.00%)
Aug 13, 2011 4213 4292 4213 4251 0 +0.00(+0.00%)
Aug 12, 2011 4213 4292 4213 4251 0 +37.68(+0.89%)
Aug 11, 2011 4104 4231 4104 4213 0 +108.82(+2.65%)
Aug 10, 2011 4005 4119 3963 4104 0 +98.80(+2.47%)
Aug 09, 2011 3785 4034 3785 4005 0 +223.14(+5.90%)
Aug 08, 2011 4067 4067 3766 3782 0 -283.84(-6.98%)
Aug 07, 2011 4142 4186 4004 4066 0 +0.00(+0.00%)
Aug 06, 2011 4142 4186 4004 4066 0 +0.00(+0.00%)
Aug 05, 2011 4142 4186 4004 4066 0 -76.29(-1.84%)
Aug 04, 2011 4312 4312 4104 4142 0 -170.06(-3.94%)
Aug 03, 2011 4391 4403 4271 4312 0 -79.02(-1.80%)
Aug 02, 2011 4486 4491 4389 4391 0 -94.93(-2.12%)
Aug 01, 2011 4426 4501 4426 4486 0 +60.41(+1.36%)
Jul 31, 2011 4435 4436 4392 4426 0 +0.00(+0.00%)
Jul 30, 2011 4435 4436 4392 4426 0 +0.00(+0.00%)
Jul 29, 2011 4435 4436 4392 4426 0 -8.70(-0.20%)
Jul 28, 2011 4414 4466 4411 4435 0 +21.14(+0.48%)
Jul 27, 2011 4525 4525 4412 4414 0 -111.76(-2.47%)
Jul 26, 2011 4621 4621 4514 4525 0 -95.24(-2.06%)
Jul 25, 2011 4628 4628 4596 4621 0 -7.26(-0.16%)
Jul 24, 2011 4618 4658 4618 4628 0 +0.00(+0.00%)
Jul 23, 2011 4618 4658 4618 4628 0 +0.00(+0.00%)
Jul 22, 2011 4618 4658 4618 4628 0 +9.77(+0.21%)
Jul 21, 2011 4606 4641 4592 4618 0 +13.60(+0.30%)
Jul 20, 2011 4662 4669 4601 4604 0 -57.66(-1.24%)
Jul 19, 2011 4671 4710 4646 4662 0 -8.84(-0.19%)
Jul 18, 2011 4727 4727 4666 4671 0 -53.87(-1.14%)
Jul 17, 2011 4698 4730 4693 4725 0 +0.00(+0.00%)
Jul 16, 2011 4698 4730 4693 4725 0 +0.00(+0.00%)
Jul 15, 2011 4698 4730 4693 4725 0 +26.65(+0.57%)
Jul 14, 2011 4724 4732 4690 4698 0 -26.32(-0.56%)
Jul 13, 2011 4726 4767 4719 4724 0 -1.08(-0.02%)
Jul 12, 2011 4756 4756 4722 4726 0 -30.58(-0.64%)
Jul 11, 2011 4769 4769 4715 4756 0 -13.26(-0.28%)
Jul 10, 2011 4777 4777 4734 4769 0 +0.00(+0.00%)
Jul 09, 2011 4777 4777 4734 4769 0 +0.00(+0.00%)
Jul 08, 2011 4777 4777 4734 4769 0 -7.20(-0.15%)
Jul 07, 2011 4778 4809 4759 4777 0 -1.10(-0.02%)
Jul 06, 2011 4809 4812 4772 4778 0 -30.84(-0.64%)
Jul 05, 2011 4773 4812 4773 4809 0 +35.99(+0.75%)
Jul 04, 2011 4798 4799 4771 4773 0 -25.58(-0.53%)
Jul 03, 2011 4795 4801 4765 4798 0 +0.00(+0.00%)
Jul 02, 2011 4795 4801 4765 4798 0 +0.00(+0.00%)
Jul 01, 2011 4795 4801 4765 4798 0 +2.84(+0.06%)
Jun 30, 2011 4771 4800 4762 4795 0 +23.85(+0.50%)
Jun 29, 2011 4763 4802 4760 4771 0 +8.72(+0.18%)
Jun 28, 2011 4703 4768 4702 4763 0 +66.36(+1.41%)
Jun 27, 2011 4712 4696 4696 4696 0 +0.00(+0.00%)
Jun 26, 2011 4695 4717 4692 4696 0 +0.00(+0.00%)
Jun 25, 2011 4695 4717 4692 4696 0 +0.00(+0.00%)
Jun 24, 2011 4695 4717 4692 4696 0 +1.47(+0.03%)
Jun 23, 2011 4712 4712 4661 4695 0 -16.21(-0.34%)
Jun 22, 2011 4698 4738 4698 4711 0 +13.25(+0.28%)
Jun 21, 2011 4631 4707 4631 4698 0 +67.27(+1.45%)
Jun 20, 2011 4624 4653 4579 4631 0 +7.06(+0.15%)
Jun 19, 2011 4663 4624 4624 4624 0 +0.00(+0.00%)
Jun 18, 2011 4663 4624 4531 4624 0 +0.00(+0.00%)
Jun 17, 2011 4531 4632 4531 4624 0 +92.81(+2.05%)
Jun 16, 2011 4572 4574 4526 4531 0 -41.39(-0.91%)
Jun 15, 2011 4646 4650 4540 4572 0 -74.04(-1.59%)
Jun 14, 2011 4663 4700 4644 4646 0 -17.22(-0.37%)
Jun 13, 2011 4738 4738 4660 4663 0 -74.16(-1.57%)
Jun 12, 2011 4762 4738 4738 4738 0 +0.00(+0.00%)
Jun 11, 2011 4762 4738 4720 4738 0 +0.00(+0.00%)
Jun 10, 2011 4762 4762 4720 4738 0 -24.93(-0.52%)
Jun 09, 2011 4819 4838 4759 4762 0 -56.95(-1.18%)
Jun 08, 2011 4815 4823 4790 4819 0 +3.99(+0.08%)
Jun 07, 2011 4812 4844 4812 4815 0 +3.90(+0.08%)
Jun 06, 2011 4878 4878 4812 4812 0 -66.35(-1.36%)
Jun 05, 2011 4871 4878 4878 4878 0 +0.00(+0.00%)
Jun 04, 2011 4871 4878 4843 4878 0 +0.00(+0.00%)
Jun 03, 2011 4871 4882 4843 4878 0 +7.27(+0.15%)
Jun 02, 2011 4848 4877 4835 4871 0 +22.36(+0.46%)
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.