Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 1055 | 1055 | 1042 | 1046 | 275 | +3.00(+0.29%) |
Sep 29, 2010 | 1039 | 1047 | 1039 | 1042 | 121 | -6.60(-0.63%) |
Sep 28, 2010 | 1035 | 1049 | 1035 | 1049 | 87 | +7.50(+0.72%) |
Sep 27, 2010 | 1040 | 1046 | 1040 | 1042 | 131 | -3.00(-0.29%) |
Sep 24, 2010 | 1038 | 1045 | 1034 | 1045 | 707 | +22.50(+2.20%) |
Sep 23, 2010 | 1023 | 1034 | 1022 | 1022 | 121 | -16.50(-1.59%) |
Sep 22, 2010 | 1044 | 1044 | 1038 | 1039 | 358 | -10.32(-0.98%) |
Sep 21, 2010 | 1052 | 1054 | 1042 | 1049 | 243 | -2.88(-0.27%) |
Sep 20, 2010 | 1040 | 1052 | 1036 | 1052 | 665 | +26.13(+2.55%) |
Sep 17, 2010 | 1026 | 1026 | 1024 | 1026 | 18 | -8.43(-0.82%) |
Sep 15, 2010 | 1024 | 1034 | 1023 | 1034 | 546 | -0.30(-0.03%) |
Sep 14, 2010 | 1027 | 1035 | 1023 | 1034 | 169 | +4.80(+0.47%) |
Sep 13, 2010 | 1030 | 1030 | 1024 | 1030 | 193 | +12.90(+1.27%) |
Sep 10, 2010 | 1008 | 1017 | 1008 | 1017 | 147 | +8.10(+0.80%) |
Sep 09, 2010 | 1020 | 1020 | 1009 | 1009 | 83 | -6.90(-0.68%) |
Sep 08, 2010 | 1015 | 1019 | 1013 | 1016 | 158 | +3.28(+0.32%) |
Sep 07, 2010 | 1021 | 1021 | 1008 | 1012 | 70 | -7.84(-0.77%) |
Sep 03, 2010 | 1013 | 1022 | 1013 | 1020 | 158 | +14.46(+1.44%) |
Sep 02, 2010 | 994.80 | 1008 | 994.80 | 1006 | 816 | +7.20(+0.72%) |
Sep 01, 2010 | 999.79 | 1003 | 998.40 | 998.40 | 29 | +28.44(+2.93%) |
Aug 31, 2010 | 967.80 | 974.40 | 967.80 | 969.96 | 33 | +3.29(+0.34%) |
Aug 30, 2010 | 964.50 | 976.50 | 964.50 | 966.67 | 103 | -5.63(-0.58%) |
Aug 27, 2010 | 972.30 | 975.30 | 954.33 | 972.30 | 157 | +15.30(+1.60%) |
Aug 26, 2010 | 966.36 | 966.60 | 954.90 | 957.00 | 83 | -8.10(-0.84%) |
Aug 25, 2010 | 945.30 | 965.10 | 945.30 | 965.10 | 161 | +12.84(+1.35%) |
Aug 24, 2010 | 952.50 | 956.94 | 951.90 | 952.26 | 148 | -10.44(-1.08%) |
Aug 23, 2010 | 970.80 | 970.80 | 961.98 | 962.70 | 82 | +2.10(+0.22%) |
Aug 20, 2010 | 960.00 | 965.25 | 955.53 | 960.60 | 147 | -9.30(-0.96%) |
Aug 19, 2010 | 978.00 | 978.00 | 960.90 | 969.90 | 217 | -11.10(-1.13%) |
Aug 18, 2010 | 984.90 | 984.90 | 972.90 | 981.00 | 706 | -2.70(-0.27%) |
Aug 17, 2010 | 976.50 | 986.70 | 976.50 | 983.70 | 382 | +20.40(+2.12%) |
Aug 16, 2010 | 957.30 | 966.60 | 957.30 | 963.30 | 69 | +1.50(+0.16%) |
Aug 13, 2010 | 961.80 | 964.20 | 960.90 | 961.80 | 30 | +1.20(+0.12%) |
Aug 12, 2010 | 961.20 | 964.20 | 953.40 | 960.60 | 160 | -8.70(-0.90%) |
Aug 11, 2010 | 988.50 | 988.50 | 965.94 | 969.30 | 187 | -28.20(-2.83%) |
Aug 10, 2010 | 979.50 | 998.10 | 979.50 | 997.50 | 120 | -7.80(-0.78%) |
Aug 09, 2010 | 1008 | 1008 | 994.50 | 1005 | 241 | +7.50(+0.75%) |
Aug 06, 2010 | 997.80 | 999.60 | 988.74 | 997.80 | 164 | -0.90(-0.09%) |
Aug 05, 2010 | 998.10 | 1002 | 994.20 | 998.70 | 194 | -4.47(-0.45%) |
Aug 04, 2010 | 1001 | 1003 | 998.68 | 1003 | 452 | +0.87(+0.09%) |
Aug 03, 2010 | 1002 | 1002 | 989.55 | 1002 | 59 | -2.55(-0.25%) |
Aug 02, 2010 | 999.60 | 1006 | 996.90 | 1005 | 377 | +29.55(+3.03%) |
Jul 30, 2010 | 975.30 | 977.40 | 968.70 | 975.30 | 91 | -0.00(-0.00%) |
Jul 29, 2010 | 987.60 | 987.60 | 972.90 | 975.30 | 108 | -3.00(-0.31%) |
Jul 28, 2010 | 978.00 | 984.30 | 973.80 | 978.30 | 219 | -0.30(-0.03%) |
Jul 27, 2010 | 986.85 | 988.95 | 978.00 | 978.60 | 1,657 | -2.40(-0.24%) |
Jul 26, 2010 | 975.60 | 981.00 | 973.50 | 981.00 | 111 | +14.10(+1.46%) |
Jul 23, 2010 | 957.90 | 966.90 | 951.90 | 966.90 | 205 | +9.90(+1.03%) |
Jul 22, 2010 | 942.90 | 958.20 | 942.90 | 957.00 | 140 | +28.50(+3.07%) |
Jul 21, 2010 | 942.30 | 942.30 | 921.00 | 928.50 | 212 | -12.00(-1.28%) |
Jul 20, 2010 | 906.90 | 940.50 | 906.90 | 940.50 | 146 | +17.40(+1.88%) |
Jul 19, 2010 | 922.50 | 923.10 | 915.24 | 923.10 | 65 | +12.45(+1.37%) |
Jul 16, 2010 | 910.65 | 938.10 | 910.65 | 910.65 | 92 | -21.75(-2.33%) |
Jul 15, 2010 | 942.30 | 942.30 | 926.07 | 932.40 | 447 | -7.65(-0.81%) |
Jul 14, 2010 | 937.20 | 942.38 | 933.42 | 940.05 | 96 | -2.85(-0.30%) |
Jul 13, 2010 | 937.20 | 943.50 | 937.20 | 942.90 | 110 | +23.10(+2.51%) |
Jul 12, 2010 | 918.60 | 921.03 | 918.60 | 919.80 | 47 | -5.10(-0.55%) |
Jul 09, 2010 | 924.90 | 924.90 | 915.00 | 924.90 | 225 | +5.10(+0.55%) |
Jul 08, 2010 | 915.75 | 919.80 | 907.50 | 919.80 | 227 | +7.20(+0.79%) |
Jul 07, 2010 | 875.40 | 912.60 | 871.20 | 912.60 | 416 | +38.70(+4.43%) |
Jul 06, 2010 | 894.00 | 896.10 | 871.80 | 873.90 | 646 | -1.14(-0.13%) |
Jul 02, 2010 | 875.04 | 885.60 | 875.04 | 875.04 | 54 | -13.86(-1.56%) |