Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 1098 | 1106 | 1088 | 1102 | 0 | +0.07(+0.01%) |
Jul 29, 2010 | 1108 | 1116 | 1093 | 1102 | 0 | -4.60(-0.42%) |
Jul 28, 2010 | 1113 | 1115 | 1103 | 1106 | 0 | -7.71(-0.69%) |
Jul 27, 2010 | 1117 | 1121 | 1110 | 1114 | 0 | -1.17(-0.10%) |
Jul 26, 2010 | 1103 | 1115 | 1101 | 1115 | 0 | +12.35(+1.12%) |
Jul 23, 2010 | 1092 | 1104 | 1088 | 1103 | 0 | +8.99(+0.82%) |
Jul 22, 2010 | 1072 | 1098 | 1072 | 1094 | 0 | +24.08(+2.25%) |
Jul 21, 2010 | 1087 | 1089 | 1065 | 1070 | 0 | -13.89(-1.28%) |
Jul 20, 2010 | 1065 | 1084 | 1057 | 1083 | 0 | +12.23(+1.14%) |
Jul 19, 2010 | 1067 | 1075 | 1061 | 1071 | 0 | +6.37(+0.60%) |
Jul 16, 2010 | 1094 | 1094 | 1063 | 1065 | 0 | -31.60(-2.88%) |
Jul 15, 2010 | 1094 | 1099 | 1081 | 1096 | 0 | +1.31(+0.12%) |
Jul 14, 2010 | 1096 | 1099 | 1088 | 1095 | 0 | -0.17(-0.02%) |
Jul 13, 2010 | 1081 | 1099 | 1081 | 1095 | 0 | +16.59(+1.54%) |
Jul 12, 2010 | 1077 | 1081 | 1070 | 1079 | 0 | +0.79(+0.07%) |
Jul 09, 2010 | 1070 | 1078 | 1068 | 1078 | 0 | +7.71(+0.72%) |
Jul 08, 2010 | 1063 | 1071 | 1058 | 1070 | 0 | +9.98(+0.94%) |
Jul 07, 2010 | 1029 | 1061 | 1029 | 1060 | 0 | +32.21(+3.13%) |
Jul 06, 2010 | 1028 | 1042 | 1018 | 1028 | 0 | +5.48(+0.54%) |
Jul 02, 2010 | 1028 | 1033 | 1016 | 1023 | 0 | -4.79(-0.47%) |
Jul 01, 2010 | 1031 | 1034 | 1011 | 1027 | 0 | -3.34(-0.32%) |
Jun 30, 2010 | 1041 | 1048 | 1028 | 1031 | 0 | -10.53(-1.01%) |
Jun 29, 2010 | 1071 | 1071 | 1035 | 1041 | 0 | -35.52(-3.30%) |
Jun 25, 2010 | 1075 | 1084 | 1068 | 1077 | 0 | +3.07(+0.29%) |
Jun 24, 2010 | 1091 | 1091 | 1072 | 1074 | 0 | -18.35(-1.68%) |
Jun 23, 2010 | 1096 | 1100 | 1085 | 1092 | 0 | -3.27(-0.30%) |
Jun 22, 2010 | 1114 | 1118 | 1094 | 1095 | 0 | -17.89(-1.61%) |
Jun 21, 2010 | 1123 | 1131 | 1108 | 1113 | 0 | -4.31(-0.39%) |
Jun 18, 2010 | 1116 | 1121 | 1114 | 1118 | 0 | +1.47(+0.13%) |
Jun 17, 2010 | 1116 | 1118 | 1106 | 1116 | 0 | +1.43(+0.13%) |
Jun 16, 2010 | 1114 | 1119 | 1107 | 1115 | 0 | -0.62(-0.06%) |
Jun 15, 2010 | 1091 | 1116 | 1091 | 1115 | 0 | +25.60(+2.35%) |
Jun 14, 2010 | 1095 | 1106 | 1089 | 1090 | 0 | -1.97(-0.18%) |
Jun 11, 2010 | 1083 | 1092 | 1077 | 1092 | 0 | +4.76(+0.44%) |
Jun 10, 2010 | 1059 | 1088 | 1059 | 1087 | 0 | +31.15(+2.95%) |
Jun 09, 2010 | 1063 | 1078 | 1052 | 1056 | 0 | -6.31(-0.59%) |
Jun 08, 2010 | 1051 | 1063 | 1042 | 1062 | 0 | +11.53(+1.10%) |
Jun 07, 2010 | 1066 | 1071 | 1050 | 1050 | 0 | -14.41(-1.35%) |
Jun 04, 2010 | 1098 | 1098 | 1060 | 1065 | 0 | -37.95(-3.44%) |
Jun 03, 2010 | 1099 | 1106 | 1092 | 1103 | 0 | +4.45(+0.41%) |
Jun 02, 2010 | 1073 | 1099 | 1072 | 1098 | 0 | +27.67(+2.58%) |
Jun 01, 2010 | 1087 | 1095 | 1070 | 1071 | 0 | -18.70(-1.72%) |
May 28, 2010 | 1103 | 1089 | 1089 | 1089 | 576,242,688 | -13.65(-1.24%) |
May 27, 2010 | 1074 | 1104 | 1074 | 1103 | 0 | +35.11(+3.29%) |
May 26, 2010 | 1076 | 1091 | 1066 | 1068 | 0 | -6.08(-0.57%) |
May 25, 2010 | 1067 | 1075 | 1041 | 1074 | 0 | +0.38(+0.04%) |
May 24, 2010 | 1085 | 1090 | 1073 | 1074 | 0 | -14.04(-1.29%) |
May 21, 2010 | 1067 | 1090 | 1056 | 1088 | 0 | +16.10(+1.50%) |
May 20, 2010 | 1077 | 1095 | 1072 | 1072 | 0 | -43.46(-3.90%) |
May 19, 2010 | 1120 | 1124 | 1101 | 1115 | 0 | -5.75(-0.51%) |
May 18, 2010 | 1139 | 1149 | 1117 | 1121 | 0 | -16.14(-1.42%) |
May 17, 2010 | 1137 | 1142 | 1115 | 1137 | 0 | +1.26(+0.11%) |
May 14, 2010 | 1157 | 1157 | 1126 | 1136 | 0 | -21.76(-1.88%) |
May 13, 2010 | 1170 | 1174 | 1156 | 1157 | 0 | -14.23(-1.21%) |
May 12, 2010 | 1155 | 1173 | 1155 | 1172 | 0 | +15.88(+1.37%) |
May 11, 2010 | 1165 | 1170 | 1154 | 1156 | 0 | -3.94(-0.34%) |
May 10, 2010 | 1151 | 1160 | 1147 | 1160 | 0 | +48.85(+4.40%) |
May 07, 2010 | 1127 | 1135 | 1094 | 1111 | 0 | -17.27(-1.53%) |
May 06, 2010 | 1164 | 1168 | 1066 | 1128 | 0 | -37.72(-3.24%) |
May 05, 2010 | 1166 | 1176 | 1161 | 1166 | 0 | -7.73(-0.66%) |
May 04, 2010 | 1198 | 1198 | 1168 | 1174 | 0 | -28.66(-2.38%) |