Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 926.70 | 933.00 | 922.50 | 930.12 | 315 | +10.62(+1.15%) |
Feb 26, 2010 | 910.50 | 926.70 | 910.50 | 919.50 | 179 | +6.60(+0.72%) |
Feb 25, 2010 | 910.50 | 929.40 | 895.80 | 912.90 | 148 | -1.80(-0.20%) |
Feb 24, 2010 | 906.30 | 916.20 | 905.40 | 914.70 | 395 | +4.80(+0.53%) |
Feb 23, 2010 | 909.90 | 910.50 | 901.50 | 909.90 | 67 | +3.00(+0.33%) |
Feb 22, 2010 | 912.30 | 915.90 | 900.30 | 906.90 | 485 | +3.30(+0.37%) |
Feb 19, 2010 | 904.20 | 915.90 | 900.60 | 903.60 | 332 | -10.20(-1.12%) |
Feb 18, 2010 | 906.90 | 915.00 | 904.05 | 913.80 | 195 | +6.30(+0.69%) |
Feb 17, 2010 | 908.16 | 913.20 | 901.68 | 907.50 | 432 | +4.20(+0.46%) |
Feb 16, 2010 | 885.00 | 903.30 | 882.00 | 903.30 | 1,378 | +9.90(+1.11%) |
Feb 12, 2010 | 877.80 | 893.40 | 893.40 | 893.40 | 646 | +5.10(+0.57%) |
Feb 11, 2010 | 878.10 | 890.40 | 869.52 | 888.30 | 766 | +6.30(+0.71%) |
Feb 10, 2010 | 878.10 | 891.90 | 867.00 | 882.00 | 341 | +5.85(+0.67%) |
Feb 09, 2010 | 866.55 | 888.90 | 863.55 | 876.15 | 614 | +9.15(+1.06%) |
Feb 08, 2010 | 867.15 | 897.30 | 867.00 | 867.00 | 133 | +3.96(+0.46%) |
Feb 05, 2010 | 862.80 | 873.24 | 842.10 | 863.04 | 2,008 | -14.76(-1.68%) |
Feb 04, 2010 | 885.00 | 885.45 | 877.80 | 877.80 | 65 | -26.70(-2.95%) |
Feb 03, 2010 | 903.30 | 906.00 | 897.54 | 904.50 | 140 | -6.75(-0.74%) |
Feb 02, 2010 | 910.20 | 913.20 | 901.80 | 911.25 | 148 | +9.75(+1.08%) |