Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 1138 | 1152 | 1134 | 1142 | 0 | +1.61(+0.14%) |
Mar 30, 2010 | 1146 | 1150 | 1132 | 1140 | 0 | +33.65(+3.04%) |
Mar 29, 2010 | 1106 | 1113 | 1099 | 1107 | 0 | +6.16(+0.56%) |
Mar 26, 2010 | 962.05 | 1113 | 1094 | 1100 | 0 | +0.79(+0.07%) |
Mar 25, 2010 | 966.78 | 1131 | 1096 | 1100 | 0 | +15.46(+1.43%) |
Mar 24, 2010 | 946.53 | 1097 | 1080 | 1084 | 0 | -14.57(-1.33%) |
Mar 23, 2010 | 950.90 | 1103 | 1086 | 1099 | 0 | +7.26(+0.67%) |
Mar 22, 2010 | 936.61 | 1098 | 1077 | 1091 | 0 | +5.10(+0.47%) |
Mar 19, 2010 | 952.93 | 1103 | 1078 | 1086 | 0 | -7.35(-0.67%) |
Mar 18, 2010 | 1085 | 1101 | 1077 | 1094 | 0 | -26.17(-2.34%) |
Mar 17, 2010 | 997.35 | 1130 | 1112 | 1120 | 0 | -0.23(-0.02%) |
Mar 16, 2010 | 984.78 | 1124 | 1102 | 1120 | 0 | +15.88(+1.44%) |
Mar 15, 2010 | 979.00 | 1110 | 1097 | 1104 | 0 | -3.63(-0.33%) |
Mar 14, 2010 | 990.83 | 1120 | 1101 | 1108 | 0 | -0.05(-0.00%) |
Mar 12, 2010 | 990.77 | 1120 | 1101 | 1108 | 0 | +7.19(+0.65%) |
Mar 11, 2010 | 972.84 | 1106 | 1090 | 1101 | 0 | +0.60(+0.05%) |
Mar 10, 2010 | 963.41 | 1107 | 1083 | 1100 | 0 | +14.79(+1.36%) |
Mar 09, 2010 | 956.50 | 1093 | 1075 | 1085 | 0 | -0.98(-0.09%) |
Mar 08, 2010 | 1086 | 1092 | 1080 | 1086 | 0 | +2.25(+0.21%) |
Mar 07, 2010 | 955.56 | 1092 | 1070 | 1084 | 0 | +0.29(+0.03%) |
Mar 05, 2010 | 954.85 | 1092 | 1070 | 1084 | 0 | +12.79(+1.19%) |
Mar 04, 2010 | 948.33 | 1078 | 1058 | 1071 | 0 | +1.69(+0.16%) |
Mar 03, 2010 | 941.15 | 1080 | 1061 | 1069 | 0 | +18.22(+1.73%) |
Mar 02, 2010 | 917.36 | 1061 | 1033 | 1051 | 0 | +21.22(+2.06%) |
Mar 01, 2010 | 911.39 | 1042 | 1021 | 1030 | 0 | -7.34(-0.71%) |
Feb 26, 2010 | 908.54 | 1045 | 1025 | 1037 | 0 | +1.83(+0.18%) |
Feb 25, 2010 | 899.17 | 1044 | 1011 | 1035 | 0 | -5.46(-0.52%) |
Feb 24, 2010 | 917.93 | 1052 | 1032 | 1041 | 0 | +0.99(+0.10%) |
Feb 23, 2010 | 926.28 | 1054 | 1034 | 1040 | 0 | -16.50(-1.56%) |
Feb 22, 2010 | 943.94 | 1071 | 1047 | 1056 | 0 | -5.12(-0.48%) |
Feb 21, 2010 | 932.06 | 1066 | 1050 | 1061 | 0 | +0.01(+0.00%) |
Feb 19, 2010 | 932.02 | 1066 | 1050 | 1061 | 0 | -1.13(-0.11%) |
Feb 18, 2010 | 933.54 | 1066 | 1052 | 1063 | 0 | +4.93(+0.47%) |
Feb 17, 2010 | 937.87 | 1068 | 1048 | 1058 | 0 | +2.71(+0.26%) |
Feb 16, 2010 | 925.22 | 1060 | 1040 | 1055 | 0 | +12.17(+1.17%) |
Feb 15, 2010 | 2.251 | 1043 | 1043 | 1043 | 0 | +0.04(+0.00%) |
Feb 12, 2010 | 903.44 | 1048 | 1021 | 1043 | 0 | +7.13(+0.69%) |
Feb 11, 2010 | 897.27 | 1040 | 1012 | 1036 | 0 | +6.93(+0.67%) |
Feb 10, 2010 | 906.95 | 1039 | 1018 | 1029 | 0 | -8.27(-0.80%) |
Feb 09, 2010 | 916.21 | 1051 | 1024 | 1037 | 0 | +9.43(+0.92%) |
Feb 08, 2010 | 911.75 | 1042 | 1020 | 1027 | 0 | -5.96(-0.58%) |
Feb 05, 2010 | 916.21 | 1046 | 1008 | 1033 | 0 | -8.55(-0.82%) |
Feb 04, 2010 | 945.11 | 1071 | 1040 | 1042 | 0 | -36.60(-3.39%) |
Feb 03, 2010 | 948.82 | 1087 | 1063 | 1079 | 0 | +3.28(+0.31%) |
Feb 02, 2010 | 947.07 | 1084 | 1058 | 1075 | 0 | +10.78(+1.01%) |
Feb 01, 2010 | 935.32 | 1072 | 1049 | 1065 | 0 | +29.33(+2.83%) |
Jan 29, 2010 | 929.19 | 1077 | 1026 | 1035 | 0 | -26.44(-2.49%) |
Jan 28, 2010 | 1074 | 1095 | 1046 | 1062 | 0 | -49.12(-4.42%) |
Jan 27, 2010 | 956.76 | 1116 | 1086 | 1111 | 0 | +13.65(+1.24%) |
Jan 26, 2010 | 957.81 | 1108 | 1084 | 1097 | 0 | +1.21(+0.11%) |
Jan 25, 2010 | 966.31 | 1115 | 1090 | 1096 | 0 | -0.31(-0.03%) |
Jan 24, 2010 | 984.16 | 1132 | 1093 | 1096 | 0 | -0.06(-0.01%) |
Jan 22, 2010 | 984.29 | 1132 | 1093 | 1096 | 0 | -26.80(-2.39%) |
Jan 21, 2010 | 1133 | 1145 | 1117 | 1123 | 0 | -9.08(-0.80%) |
Jan 20, 2010 | 999.22 | 1142 | 1118 | 1132 | 0 | -14.69(-1.28%) |
Jan 19, 2010 | 995.78 | 1152 | 1129 | 1147 | 0 | +9.12(+0.80%) |
Jan 18, 2010 | 2.668 | 1138 | 1138 | 1138 | 0 | +0.02(+0.00%) |
Jan 17, 2010 | 1011 | 1154 | 1128 | 1138 | 0 | +0.03(+0.00%) |
Jan 15, 2010 | 1011 | 1154 | 1128 | 1138 | 0 | -9.27(-0.81%) |
Jan 14, 2010 | 1002 | 1154 | 1136 | 1147 | 0 | +3.67(+0.32%) |
Jan 13, 2010 | 1141 | 1150 | 1129 | 1143 | 0 | +11.80(+1.04%) |
Jan 12, 2010 | 1005 | 1150 | 1124 | 1131 | 0 | -20.65(-1.79%) |
Jan 11, 2010 | 1025 | 1167 | 1141 | 1152 | 0 | -0.89(-0.08%) |
Jan 10, 2010 | 1011 | 1161 | 1138 | 1153 | 0 | +0.18(+0.02%) |
Jan 08, 2010 | 1011 | 1161 | 1138 | 1153 | 0 | +2.30(+0.20%) |
Jan 07, 2010 | 997.08 | 1154 | 1129 | 1151 | 0 | +19.16(+1.69%) |
Jan 06, 2010 | 1139 | 1146 | 1124 | 1131 | 0 | -5.80(-0.51%) |
Jan 05, 2010 | 1134 | 1149 | 1125 | 1137 | 0 | +8.55(+0.76%) |
Jan 04, 2010 | 1122 | 1137 | 1117 | 1129 | 0 | +22.69(+2.05%) |