Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 889.55 | 907.90 | 879.58 | 888.90 | 0 | -0.02(-0.00%) |
May 28, 2010 | 891.33 | 907.96 | 879.59 | 888.92 | 0 | -25.65(-2.80%) |
May 27, 2010 | 900.63 | 916.77 | 888.93 | 914.57 | 0 | +46.84(+5.40%) |
May 26, 2010 | 878.50 | 893.08 | 863.81 | 867.74 | 0 | -2.54(-0.29%) |
May 25, 2010 | 838.33 | 872.07 | 830.10 | 870.28 | 0 | +2.68(+0.31%) |
May 24, 2010 | 879.54 | 889.87 | 864.89 | 867.60 | 0 | -27.87(-3.11%) |
May 21, 2010 | 873.23 | 901.63 | 862.96 | 895.47 | 0 | +1.80(+0.20%) |
May 20, 2010 | 890.22 | 910.86 | 884.70 | 893.67 | 0 | -32.23(-3.48%) |
May 19, 2010 | 924.04 | 937.86 | 907.30 | 925.90 | 0 | -2.56(-0.28%) |
May 18, 2010 | 955.30 | 962.03 | 922.25 | 928.46 | 0 | -17.52(-1.85%) |
May 17, 2010 | 952.88 | 961.71 | 920.81 | 945.99 | 0 | -4.78(-0.50%) |
May 14, 2010 | 952.02 | 971.14 | 936.83 | 950.76 | 0 | -27.35(-2.80%) |
May 13, 2010 | 988.05 | 999.65 | 974.09 | 978.11 | 0 | -14.73(-1.48%) |
May 12, 2010 | 979.39 | 997.66 | 972.43 | 992.84 | 0 | +15.48(+1.58%) |
May 11, 2010 | 985.45 | 994.64 | 972.68 | 977.36 | 0 | -1.61(-0.16%) |
May 10, 2010 | 972.33 | 983.20 | 967.46 | 978.97 | 0 | +45.76(+4.90%) |
May 07, 2010 | 954.63 | 966.94 | 912.66 | 933.21 | 0 | -3.05(-0.33%) |
May 06, 2010 | 964.76 | 8635 | 878.02 | 936.26 | 0 | -50.34(-5.10%) |
May 05, 2010 | 989.85 | 1006 | 975.80 | 986.61 | 0 | -17.57(-1.75%) |
May 04, 2010 | 1018 | 1024 | 982.00 | 1004 | 0 | -25.52(-2.48%) |
May 03, 2010 | 1016 | 1040 | 1003 | 1030 | 0 | -0.10(-0.01%) |
Apr 30, 2010 | 1050 | 1063 | 1022 | 1030 | 0 | -17.64(-1.68%) |
Apr 29, 2010 | 1053 | 1071 | 1026 | 1047 | 0 | -1.52(-0.14%) |
Apr 28, 2010 | 1039 | 1059 | 1036 | 1049 | 0 | +9.83(+0.95%) |
Apr 27, 2010 | 1063 | 1077 | 1035 | 1039 | 0 | -35.66(-3.32%) |
Apr 26, 2010 | 1085 | 1093 | 1069 | 1075 | 0 | -3.45(-0.32%) |
Apr 23, 2010 | 1065 | 1081 | 1059 | 1078 | 0 | +8.28(+0.77%) |
Apr 22, 2010 | 1060 | 1072 | 1049 | 1070 | 0 | -5.07(-0.47%) |
Apr 21, 2010 | 1078 | 1085 | 1066 | 1075 | 0 | -5.95(-0.55%) |
Apr 20, 2010 | 1077 | 1087 | 1073 | 1081 | 0 | +14.95(+1.40%) |
Apr 19, 2010 | 1061 | 1070 | 1050 | 1066 | 0 | -1.77(-0.17%) |
Apr 16, 2010 | 1086 | 1089 | 1055 | 1068 | 0 | -23.32(-2.14%) |
Apr 15, 2010 | 1086 | 1099 | 1082 | 1091 | 0 | +7.09(+0.65%) |
Apr 14, 2010 | 1076 | 1087 | 1068 | 1084 | 0 | +16.64(+1.56%) |
Apr 13, 2010 | 1065 | 1075 | 1056 | 1067 | 0 | +1.70(+0.16%) |
Apr 12, 2010 | 1060 | 1075 | 1058 | 1066 | 0 | +6.25(+0.59%) |
Apr 09, 2010 | 1057 | 1065 | 1050 | 1059 | 0 | +4.41(+0.42%) |
Apr 08, 2010 | 1045 | 1059 | 1038 | 1055 | 0 | -0.91(-0.09%) |
Apr 07, 2010 | 1058 | 1066 | 1048 | 1056 | 0 | -7.41(-0.70%) |
Apr 06, 2010 | 1055 | 1066 | 1051 | 1063 | 0 | +2.41(+0.23%) |
Apr 05, 2010 | 1056 | 1065 | 1048 | 1061 | 0 | +11.59(+1.10%) |
Apr 01, 2010 | 1049 | 1049 | 1049 | 0 | +11.46(+1.10%) | |
Mar 31, 2010 | 1035 | 1046 | 1031 | 1038 | 0 | +3.39(+0.33%) |
Mar 30, 2010 | 1039 | 1044 | 1029 | 1034 | 0 | -4.40(-0.42%) |
Mar 29, 2010 | 1036 | 1045 | 1030 | 1039 | 0 | +8.55(+0.83%) |
Mar 26, 2010 | 1028 | 1041 | 1021 | 1030 | 0 | +5.20(+0.51%) |
Mar 25, 2010 | 1038 | 1045 | 1023 | 1025 | 0 | -3.16(-0.31%) |
Mar 24, 2010 | 1027 | 1042 | 1021 | 1028 | 0 | -7.85(-0.76%) |
Mar 23, 2010 | 1024 | 1040 | 1021 | 1036 | 0 | +14.82(+1.45%) |
Mar 22, 2010 | 1008 | 1025 | 1004 | 1021 | 0 | -1.73(-0.17%) |
Mar 19, 2010 | 1035 | 1037 | 1013 | 1023 | 0 | -9.29(-0.90%) |
Mar 18, 2010 | 1034 | 1039 | 1021 | 1032 | 0 | -0.30(-0.03%) |
Mar 17, 2010 | 1035 | 1043 | 1026 | 1033 | 0 | +11.19(+1.10%) |
Mar 16, 2010 | 1004 | 1025 | 1000 | 1021 | 0 | +24.97(+2.51%) |
Mar 15, 2010 | 990.83 | 1000 | 988.81 | 996.50 | 0 | -0.76(-0.08%) |
Mar 12, 2010 | 989.59 | 1002 | 982.22 | 997.26 | 0 | +15.03(+1.53%) |
Mar 11, 2010 | 976.50 | 985.56 | 969.75 | 982.23 | 0 | +3.18(+0.33%) |
Mar 10, 2010 | 972.93 | 984.56 | 969.38 | 979.04 | 0 | +6.36(+0.65%) |
Mar 09, 2010 | 965.80 | 979.62 | 962.09 | 972.69 | 0 | +0.81(+0.08%) |
Mar 08, 2010 | 975.41 | 981.16 | 967.14 | 971.88 | 0 | -1.53(-0.16%) |
Mar 05, 2010 | 964.84 | 975.61 | 961.74 | 973.41 | 0 | +13.65(+1.42%) |
Mar 04, 2010 | 960.48 | 966.55 | 952.27 | 959.76 | 0 | +1.87(+0.20%) |
Mar 03, 2010 | 954.15 | 969.56 | 951.36 | 957.89 | 0 | +10.46(+1.10%) |
Mar 02, 2010 | 946.08 | 953.66 | 940.81 | 947.43 | 0 | +3.06(+0.32%) |