Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 1068 | 1094 | 1065 | 1076 | 0 | +1.39(+0.13%) |
Jun 29, 2010 | 1085 | 1097 | 1066 | 1075 | 0 | -37.82(-3.40%) |
Jun 25, 2010 | 1109 | 1124 | 1088 | 1113 | 0 | +35.32(+3.28%) |
Jun 24, 2010 | 1075 | 1098 | 1072 | 1078 | 0 | -5.10(-0.47%) |
Jun 23, 2010 | 1069 | 1089 | 1060 | 1083 | 0 | +3.88(+0.36%) |
Jun 22, 2010 | 1084 | 1100 | 1075 | 1079 | 0 | -3.89(-0.36%) |
Jun 21, 2010 | 1118 | 1124 | 1075 | 1083 | 0 | -33.24(-2.98%) |
Jun 18, 2010 | 1114 | 1125 | 1100 | 1116 | 0 | +22.75(+2.08%) |
Jun 17, 2010 | 1083 | 1101 | 1077 | 1093 | 0 | +28.04(+2.63%) |
Jun 16, 2010 | 1047 | 1074 | 1046 | 1065 | 0 | +10.18(+0.96%) |
Jun 15, 2010 | 1034 | 1057 | 1030 | 1055 | 0 | +26.33(+2.56%) |
Jun 14, 2010 | 1047 | 1054 | 1025 | 1029 | 0 | -19.70(-1.88%) |
Jun 11, 2010 | 1046 | 1057 | 1038 | 1048 | 0 | +3.69(+0.35%) |
Jun 10, 2010 | 1035 | 1053 | 1030 | 1045 | 0 | +9.62(+0.93%) |
Jun 09, 2010 | 1044 | 1056 | 1027 | 1035 | 0 | -14.07(-1.34%) |
Jun 08, 2010 | 1047 | 1071 | 1037 | 1049 | 0 | +9.76(+0.94%) |
Jun 07, 2010 | 1007 | 1055 | 1000 | 1039 | 0 | +29.45(+2.92%) |
Jun 04, 2010 | 1008 | 1033 | 1002 | 1010 | 0 | -19.27(-1.87%) |
Jun 03, 2010 | 1047 | 1052 | 1015 | 1029 | 0 | -18.26(-1.74%) |
Jun 02, 2010 | 1028 | 1050 | 1022 | 1047 | 0 | +19.19(+1.87%) |
Jun 01, 2010 | 1036 | 1061 | 1026 | 1028 | 0 | +0.30(+0.03%) |
May 28, 2010 | 1028 | 1028 | 1028 | 0 | -9.53(-0.92%) | |
May 27, 2010 | 1021 | 1047 | 1017 | 1037 | 0 | +24.18(+2.39%) |
May 26, 2010 | 1031 | 1046 | 1010 | 1013 | 0 | -0.58(-0.06%) |
May 25, 2010 | 973.44 | 1017 | 967.33 | 1014 | 0 | +28.87(+2.93%) |
May 24, 2010 | 992.14 | 1010 | 981.83 | 985.01 | 0 | +6.69(+0.68%) |
May 21, 2010 | 955.23 | 989.59 | 949.07 | 978.32 | 0 | +1.78(+0.18%) |
May 20, 2010 | 977.33 | 993.34 | 971.57 | 976.54 | 0 | -44.80(-4.39%) |
May 19, 2010 | 1045 | 1053 | 994.38 | 1021 | 0 | -44.18(-4.15%) |
May 18, 2010 | 1062 | 1083 | 1050 | 1066 | 0 | -7.40(-0.69%) |
May 17, 2010 | 1094 | 1100 | 1058 | 1073 | 0 | -23.24(-2.12%) |
May 14, 2010 | 1095 | 1112 | 1062 | 1096 | 0 | +8.54(+0.79%) |
May 13, 2010 | 1103 | 1115 | 1082 | 1088 | 0 | -24.40(-2.19%) |
May 12, 2010 | 1118 | 1133 | 1097 | 1112 | 0 | +11.80(+1.07%) |
May 11, 2010 | 1097 | 1115 | 1090 | 1100 | 0 | +59.14(+5.68%) |
May 10, 2010 | 1035 | 1047 | 1032 | 1041 | 0 | +21.28(+2.09%) |
May 07, 2010 | 1031 | 1051 | 1004 | 1020 | 0 | -16.67(-1.61%) |
May 06, 2010 | 1027 | 1052 | 996.54 | 1036 | 0 | +31.58(+3.14%) |
May 05, 2010 | 1009 | 1035 | 998.04 | 1005 | 0 | -24.39(-2.37%) |
May 04, 2010 | 1039 | 1047 | 1004 | 1029 | 0 | -6.80(-0.66%) |
May 03, 2010 | 1054 | 1062 | 1021 | 1036 | 0 | -13.01(-1.24%) |
Apr 30, 2010 | 1051 | 1072 | 1043 | 1049 | 0 | +7.80(+0.75%) |
Apr 29, 2010 | 1036 | 1054 | 1027 | 1041 | 0 | +9.62(+0.93%) |
Apr 28, 2010 | 1006 | 1046 | 999.46 | 1032 | 0 | +30.23(+3.02%) |
Apr 27, 2010 | 984.16 | 1012 | 976.64 | 1001 | 0 | +6.19(+0.62%) |
Apr 26, 2010 | 998.12 | 1007 | 988.38 | 995.25 | 0 | -1.97(-0.20%) |
Apr 23, 2010 | 976.26 | 1002 | 967.58 | 997.22 | 0 | +15.37(+1.57%) |
Apr 22, 2010 | 961.53 | 984.36 | 954.12 | 981.84 | 0 | +8.62(+0.89%) |
Apr 21, 2010 | 968.59 | 982.14 | 960.65 | 973.23 | 0 | +9.10(+0.94%) |
Apr 20, 2010 | 977.34 | 984.00 | 961.70 | 964.13 | 0 | -2.70(-0.28%) |
Apr 19, 2010 | 954.45 | 969.65 | 946.45 | 966.82 | 0 | -0.49(-0.05%) |
Apr 16, 2010 | 978.93 | 986.95 | 947.97 | 967.31 | 0 | -22.34(-2.26%) |
Apr 15, 2010 | 993.89 | 1006 | 984.91 | 989.65 | 0 | -10.55(-1.05%) |
Apr 14, 2010 | 1002 | 1011 | 988.64 | 1000 | 0 | +8.39(+0.85%) |
Apr 13, 2010 | 995.53 | 1001 | 972.67 | 991.81 | 0 | -13.86(-1.38%) |
Apr 12, 2010 | 1011 | 1028 | 1000 | 1006 | 0 | -10.88(-1.07%) |
Apr 09, 2010 | 1013 | 1028 | 1004 | 1017 | 0 | +9.31(+0.92%) |
Apr 08, 2010 | 1002 | 1014 | 991.47 | 1007 | 0 | -0.58(-0.06%) |
Apr 07, 2010 | 985.85 | 1017 | 982.25 | 1008 | 0 | +29.84(+3.05%) |
Apr 06, 2010 | 975.32 | 990.22 | 969.22 | 977.98 | 0 | -3.81(-0.39%) |
Apr 05, 2010 | 977.79 | 988.60 | 967.79 | 981.79 | 0 | +11.42(+1.18%) |