Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 917.10 | 947.40 | 906.90 | 917.10 | 166 | +2.36(+0.26%) |
May 27, 2010 | 916.50 | 916.50 | 899.40 | 914.75 | 189 | +38.75(+4.42%) |
May 26, 2010 | 895.80 | 895.80 | 870.84 | 876.00 | 310 | -2.25(-0.26%) |
May 25, 2010 | 844.50 | 878.25 | 844.50 | 878.25 | 640 | -14.25(-1.60%) |
May 24, 2010 | 900.00 | 900.00 | 884.96 | 892.50 | 187 | +6.96(+0.79%) |
May 21, 2010 | 859.20 | 890.70 | 859.20 | 885.54 | 501 | +3.60(+0.41%) |
May 20, 2010 | 891.00 | 891.00 | 869.40 | 881.94 | 283 | -28.08(-3.09%) |
May 19, 2010 | 918.00 | 918.00 | 894.90 | 910.02 | 196 | -7.98(-0.87%) |
May 18, 2010 | 942.00 | 942.00 | 917.70 | 918.00 | 77 | -14.40(-1.54%) |
May 17, 2010 | 944.70 | 944.70 | 916.80 | 932.40 | 102 | +1.20(+0.13%) |
May 14, 2010 | 931.20 | 947.40 | 931.20 | 931.20 | 229 | -26.76(-2.79%) |
May 13, 2010 | 979.80 | 979.80 | 957.96 | 957.96 | 148 | -12.24(-1.26%) |
May 12, 2010 | 964.50 | 971.97 | 964.50 | 970.20 | 40 | +14.40(+1.51%) |
May 11, 2010 | 970.20 | 972.30 | 955.80 | 955.80 | 363 | -6.86(-0.71%) |
May 10, 2010 | 942.90 | 977.70 | 942.90 | 962.65 | 148 | +38.95(+4.22%) |
May 07, 2010 | 916.20 | 935.70 | 916.20 | 923.70 | 302 | -21.60(-2.28%) |
May 06, 2010 | 948.00 | 1029 | 700.50 | 945.30 | 688 | -21.00(-2.17%) |
May 05, 2010 | 965.76 | 973.50 | 955.50 | 966.30 | 343 | -12.53(-1.28%) |
May 04, 2010 | 991.50 | 991.50 | 967.80 | 978.83 | 536 | -30.82(-3.05%) |
May 03, 2010 | 1003 | 1014 | 1003 | 1010 | 185 | +19.80(+2.00%) |
Apr 30, 2010 | 1011 | 1011 | 987.90 | 989.85 | 82 | -16.05(-1.60%) |
Apr 29, 2010 | 999.90 | 1013 | 987.90 | 1006 | 426 | +29.10(+2.98%) |
Apr 28, 2010 | 987.90 | 987.90 | 970.20 | 976.80 | 209 | +1.80(+0.18%) |
Apr 27, 2010 | 991.20 | 997.95 | 966.90 | 975.00 | 456 | -33.00(-3.27%) |
Apr 26, 2010 | 1009 | 1010 | 1004 | 1008 | 376 | +7.66(+0.77%) |
Apr 23, 2010 | 998.70 | 1000 | 987.30 | 1000 | 419 | +6.44(+0.65%) |
Apr 22, 2010 | 987.60 | 995.70 | 972.30 | 993.90 | 894 | +4.20(+0.42%) |
Apr 21, 2010 | 986.10 | 989.70 | 983.70 | 989.70 | 170 | +9.90(+1.01%) |
Apr 20, 2010 | 986.70 | 986.70 | 974.16 | 979.80 | 152 | +9.30(+0.96%) |
Apr 19, 2010 | 968.10 | 970.50 | 960.15 | 970.50 | 314 | -7.20(-0.74%) |
Apr 16, 2010 | 1016 | 1016 | 975.15 | 977.70 | 855 | -19.35(-1.94%) |
Apr 15, 2010 | 1012 | 1022 | 994.65 | 997.05 | 340 | -9.45(-0.94%) |
Apr 14, 2010 | 1012 | 1012 | 1006 | 1006 | 198 | +3.90(+0.39%) |
Apr 13, 2010 | 993.00 | 1003 | 984.30 | 1003 | 349 | +11.10(+1.12%) |
Apr 12, 2010 | 1004 | 1004 | 989.70 | 991.50 | 218 | -3.45(-0.35%) |
Apr 09, 2010 | 989.70 | 995.70 | 987.30 | 994.95 | 180 | +14.55(+1.48%) |
Apr 08, 2010 | 990.30 | 990.30 | 978.00 | 980.40 | 86 | -2.85(-0.29%) |
Apr 07, 2010 | 994.62 | 994.62 | 980.96 | 983.25 | 285 | -17.40(-1.74%) |
Apr 06, 2010 | 988.20 | 1001 | 988.20 | 1001 | 130 | +12.45(+1.26%) |
Apr 05, 2010 | 977.40 | 988.20 | 977.40 | 988.20 | 70 | +16.50(+1.70%) |
Apr 01, 2010 | 974.10 | 971.70 | 971.70 | 971.70 | 86 | +3.90(+0.40%) |
Mar 31, 2010 | 971.10 | 971.10 | 966.15 | 967.80 | 1,710 | -9.30(-0.95%) |
Mar 30, 2010 | 982.50 | 982.50 | 976.99 | 977.10 | 60 | +2.40(+0.25%) |
Mar 29, 2010 | 937.80 | 974.70 | 937.80 | 974.70 | 115 | +8.70(+0.90%) |
Mar 26, 2010 | 966.30 | 970.80 | 961.80 | 966.00 | 301 | +6.00(+0.62%) |
Mar 25, 2010 | 975.90 | 975.90 | 960.00 | 960.00 | 119 | -0.60(-0.06%) |
Mar 24, 2010 | 957.60 | 962.70 | 957.60 | 960.60 | 377 | -13.80(-1.42%) |
Mar 23, 2010 | 982.20 | 982.20 | 964.50 | 974.40 | 185 | +0.00(+0.00%) |
Mar 22, 2010 | 978.90 | 978.90 | 964.26 | 974.40 | 171 | -5.40(-0.55%) |
Mar 19, 2010 | 988.50 | 992.40 | 976.50 | 979.80 | 455 | -4.50(-0.46%) |
Mar 18, 2010 | 994.20 | 994.20 | 984.30 | 984.30 | 143 | -6.60(-0.67%) |
Mar 17, 2010 | 991.50 | 991.50 | 989.55 | 990.90 | 115 | +9.00(+0.92%) |
Mar 16, 2010 | 976.20 | 981.90 | 971.10 | 981.90 | 90 | +19.80(+2.06%) |
Mar 15, 2010 | 962.10 | 962.10 | 962.10 | 962.10 | 384 | -9.60(-0.99%) |
Mar 12, 2010 | 970.20 | 973.80 | 963.60 | 971.70 | 244 | +8.40(+0.87%) |
Mar 11, 2010 | 948.00 | 963.30 | 948.00 | 963.30 | 80 | +2.10(+0.22%) |
Mar 10, 2010 | 959.40 | 963.90 | 953.85 | 961.20 | 612 | -0.30(-0.03%) |
Mar 09, 2010 | 958.50 | 972.60 | 957.60 | 961.50 | 789 | +0.60(+0.06%) |
Mar 08, 2010 | 957.90 | 963.90 | 953.40 | 960.90 | 944 | +6.90(+0.72%) |
Mar 05, 2010 | 945.30 | 962.10 | 942.00 | 954.00 | 729 | +21.75(+2.33%) |
Mar 04, 2010 | 936.90 | 942.55 | 932.25 | 932.25 | 707 | +0.15(+0.02%) |
Mar 03, 2010 | 926.10 | 939.90 | 926.10 | 932.10 | 296 | +0.00(+0.00%) |
Mar 02, 2010 | 938.40 | 942.60 | 930.00 | 932.10 | 822 | +1.98(+0.21%) |