Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 988.04 | 999.29 | 975.39 | 985.80 | 0 | -0.04(-0.00%) |
May 30, 2010 | 988.01 | 999.29 | 975.43 | 985.85 | 0 | +0.01(+0.00%) |
May 28, 2010 | 992.54 | 999.04 | 975.39 | 985.84 | 0 | -7.94(-0.80%) |
May 27, 2010 | 868.03 | 995.92 | 974.85 | 993.78 | 0 | +28.59(+2.96%) |
May 26, 2010 | 864.23 | 995.66 | 960.71 | 965.19 | 0 | -13.49(-1.38%) |
May 25, 2010 | 837.55 | 980.37 | 941.47 | 978.67 | 0 | +3.56(+0.37%) |
May 24, 2010 | 855.44 | 989.59 | 967.53 | 975.11 | 0 | -6.33(-0.64%) |
May 21, 2010 | 961.58 | 992.56 | 952.26 | 981.44 | 0 | +13.18(+1.36%) |
May 20, 2010 | 848.14 | 986.64 | 959.68 | 968.26 | 0 | -27.33(-2.75%) |
May 19, 2010 | 877.02 | 1008 | 981.99 | 995.60 | 0 | -8.42(-0.84%) |
May 18, 2010 | 903.18 | 1033 | 996.99 | 1004 | 0 | -16.71(-1.64%) |
May 17, 2010 | 899.30 | 1028 | 997.79 | 1021 | 0 | +10.46(+1.04%) |
May 16, 2010 | 899.52 | 1029 | 997.93 | 1010 | 0 | -0.09(-0.01%) |
May 14, 2010 | 899.57 | 1029 | 998.04 | 1010 | 0 | -19.82(-1.92%) |
May 13, 2010 | 922.12 | 1052 | 1026 | 1030 | 0 | -15.35(-1.47%) |
May 12, 2010 | 920.42 | 1053 | 1030 | 1046 | 0 | +17.36(+1.69%) |
May 11, 2010 | 1035 | 1040 | 1019 | 1028 | 0 | -5.06(-0.49%) |
May 10, 2010 | 910.08 | 1040 | 1022 | 1033 | 0 | +36.65(+3.68%) |
May 09, 2010 | 884.94 | 1018 | 970.85 | 996.58 | 0 | +0.00(+0.00%) |
May 07, 2010 | 884.99 | 1018 | 970.85 | 996.58 | 0 | -14.76(-1.46%) |
May 06, 2010 | 915.16 | 1049 | 959.54 | 1011 | 0 | -39.53(-3.76%) |
May 05, 2010 | 1052 | 1066 | 1041 | 1051 | 0 | -14.26(-1.34%) |
May 04, 2010 | 964.45 | 1088 | 1056 | 1065 | 0 | -31.38(-2.86%) |
May 03, 2010 | 976.56 | 1107 | 1083 | 1097 | 0 | +6.29(+0.58%) |
Apr 30, 2010 | 989.41 | 1114 | 1085 | 1090 | 0 | -10.54(-0.96%) |
Apr 29, 2010 | 1102 | 1111 | 1090 | 1101 | 0 | +10.67(+0.98%) |
Apr 28, 2010 | 976.26 | 1103 | 1076 | 1090 | 0 | +6.34(+0.59%) |
Apr 27, 2010 | 988.30 | 1119 | 1081 | 1084 | 0 | -26.76(-2.41%) |
Apr 26, 2010 | 994.33 | 1122 | 1102 | 1111 | 0 | -6.61(-0.59%) |
Apr 23, 2010 | 997.77 | 1126 | 1102 | 1117 | 0 | +4.05(+0.36%) |
Apr 22, 2010 | 985.79 | 1126 | 1088 | 1113 | 0 | -53.30(-4.57%) |
Apr 21, 2010 | 1058 | 1182 | 1153 | 1166 | 0 | -3.85(-0.33%) |
Apr 20, 2010 | 1049 | 1177 | 1156 | 1170 | 0 | +10.78(+0.93%) |
Apr 19, 2010 | 1034 | 1166 | 1143 | 1159 | 0 | +4.87(+0.42%) |
Apr 16, 2010 | 1046 | 1169 | 1143 | 1155 | 0 | -16.16(-1.38%) |
Apr 15, 2010 | 1053 | 1183 | 1164 | 1171 | 0 | -2.37(-0.20%) |
Apr 14, 2010 | 1044 | 1177 | 1155 | 1173 | 0 | +20.95(+1.82%) |
Apr 13, 2010 | 1031 | 1157 | 1140 | 1152 | 0 | +2.60(+0.23%) |
Apr 12, 2010 | 1029 | 1157 | 1140 | 1150 | 0 | +8.77(+0.77%) |
Apr 09, 2010 | 1024 | 1150 | 1133 | 1141 | 0 | -3.18(-0.28%) |
Apr 08, 2010 | 1027 | 1153 | 1131 | 1144 | 0 | -8.10(-0.70%) |
Apr 07, 2010 | 1154 | 1163 | 1144 | 1152 | 0 | -4.65(-0.40%) |
Apr 06, 2010 | 1032 | 1161 | 1145 | 1157 | 0 | -0.28(-0.02%) |
Apr 05, 2010 | 1038 | 1167 | 1149 | 1157 | 0 | +6.90(+0.60%) |
Apr 01, 2010 | 1150 | 1150 | 1150 | 0 | +8.28(+0.73%) | |
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%) |