Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 1870 | 1873 | 1861 | 1873 | 352,000 | +6.36(+0.34%) |
Sep 29, 2010 | 1865 | 1874 | 1864 | 1866 | 359,000 | +10.48(+0.56%) |
Sep 28, 2010 | 1859 | 1863 | 1853 | 1856 | 356,000 | -4.86(-0.26%) |
Sep 27, 2010 | 1856 | 1862 | 1852 | 1861 | 383,200 | +14.23(+0.77%) |
Sep 26, 2010 | 1830 | 1847 | 1847 | 1847 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 1830 | 1847 | 1826 | 1847 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 1830 | 1847 | 1826 | 1847 | 273,600 | +13.97(+0.76%) |
Sep 23, 2010 | 1822 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 1822 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
Sep 21, 2010 | 1822 | 1833 | 1833 | 1833 | 0 | +0.00(+0.00%) |
Sep 20, 2010 | 1822 | 1834 | 1819 | 1833 | 242,200 | +5.28(+0.29%) |
Sep 19, 2010 | 1824 | 1829 | 1812 | 1827 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 1824 | 1827 | 1812 | 1827 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 1824 | 1829 | 1812 | 1827 | 316,400 | +15.50(+0.86%) |
Sep 16, 2010 | 1822 | 1825 | 1812 | 1812 | 335,600 | -12.03(-0.66%) |
Sep 15, 2010 | 1817 | 1827 | 1813 | 1824 | 338,200 | +8.63(+0.48%) |
Sep 14, 2010 | 1825 | 1827 | 1811 | 1815 | 385,800 | -3.61(-0.20%) |
Sep 13, 2010 | 1812 | 1819 | 1808 | 1819 | 385,400 | +16.28(+0.90%) |
Sep 12, 2010 | 1793 | 1803 | 1803 | 1803 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 1793 | 1808 | 1792 | 1803 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 1793 | 1808 | 1792 | 1803 | 339,200 | +18.22(+1.02%) |
Sep 09, 2010 | 1787 | 1790 | 1775 | 1784 | 366,000 | +5.14(+0.29%) |
Sep 08, 2010 | 1780 | 1785 | 1771 | 1779 | 321,000 | -8.52(-0.48%) |
Sep 07, 2010 | 1792 | 1796 | 1786 | 1788 | 315,200 | -4.68(-0.26%) |
Sep 06, 2010 | 1792 | 1794 | 1784 | 1792 | 327,000 | +12.40(+0.70%) |
Sep 05, 2010 | 1781 | 1780 | 1780 | 1780 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 1781 | 1786 | 1775 | 1780 | 310,400 | +4.29(+0.24%) |
Sep 02, 2010 | 1783 | 1784 | 1768 | 1776 | 291,000 | +11.04(+0.63%) |
Sep 01, 2010 | 1752 | 1767 | 1748 | 1765 | 302,400 | +21.94(+1.26%) |
Aug 31, 2010 | 1747 | 1752 | 1736 | 1743 | 288,000 | -17.38(-0.99%) |
Aug 30, 2010 | 1749 | 1760 | 1746 | 1760 | 246,400 | +30.57(+1.77%) |
Aug 29, 2010 | 1724 | 1733 | 1719 | 1730 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 1724 | 1733 | 1719 | 1730 | 244,600 | -0.20(-0.01%) |
Aug 26, 2010 | 1744 | 1744 | 1730 | 1730 | 302,200 | -5.03(-0.29%) |
Aug 25, 2010 | 1746 | 1754 | 1735 | 1735 | 345,000 | -25.74(-1.46%) |
Aug 24, 2010 | 1757 | 1772 | 1749 | 1761 | 401,000 | -7.18(-0.41%) |
Aug 23, 2010 | 1781 | 1789 | 1767 | 1768 | 329,800 | -7.83(-0.44%) |
Aug 21, 2010 | 1769 | 1776 | 1766 | 1776 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 1769 | 1776 | 1766 | 1776 | 361,200 | -4.10(-0.23%) |
Aug 19, 2010 | 1764 | 1781 | 1763 | 1780 | 344,400 | +17.65(+1.00%) |
Aug 18, 2010 | 1764 | 1765 | 1754 | 1762 | 371,200 | +6.96(+0.40%) |
Aug 17, 2010 | 1737 | 1757 | 1735 | 1755 | 426,400 | +11.72(+0.67%) |
Aug 16, 2010 | 1735 | 1746 | 1717 | 1743 | 314,200 | -2.93(-0.17%) |
Aug 15, 2010 | 1731 | 1747 | 1725 | 1746 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 1731 | 1747 | 1725 | 1746 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 1731 | 1747 | 1725 | 1746 | 278,000 | +24.49(+1.42%) |
Aug 12, 2010 | 1731 | 1743 | 1722 | 1722 | 359,600 | -36.44(-2.07%) |
Aug 11, 2010 | 1775 | 1777 | 1754 | 1758 | 380,000 | -22.94(-1.29%) |
Aug 10, 2010 | 1792 | 1795 | 1780 | 1781 | 300,600 | -9.04(-0.50%) |
Aug 09, 2010 | 1779 | 1790 | 1777 | 1790 | 290,400 | +6.34(+0.36%) |
Aug 08, 2010 | 1782 | 1786 | 1769 | 1784 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 1782 | 1786 | 1769 | 1784 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 1782 | 1786 | 1769 | 1784 | 335,800 | -0.03(-0.00%) |
Aug 05, 2010 | 1797 | 1797 | 1773 | 1784 | 337,400 | -5.40(-0.30%) |
Aug 04, 2010 | 1795 | 1795 | 1774 | 1789 | 334,400 | -1.34(-0.07%) |
Aug 03, 2010 | 1796 | 1796 | 1785 | 1791 | 348,600 | +8.33(+0.47%) |
Aug 02, 2010 | 1771 | 1784 | 1768 | 1782 | 332,600 | +22.94(+1.30%) |
Aug 01, 2010 | 1768 | 1775 | 1755 | 1759 | 0 | +0.00(+0.00%) |
Jul 31, 2010 | 1768 | 1775 | 1755 | 1759 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 1768 | 1775 | 1755 | 1759 | 370,600 | -11.55(-0.65%) |
Jul 29, 2010 | 1770 | 1777 | 1768 | 1771 | 348,200 | -2.59(-0.15%) |
Jul 28, 2010 | 1774 | 1776 | 1765 | 1773 | 325,400 | +5.16(+0.29%) |
Jul 27, 2010 | 1775 | 1779 | 1765 | 1768 | 361,000 | -0.76(-0.04%) |
Jul 26, 2010 | 1760 | 1774 | 1759 | 1769 | 319,800 | +11.01(+0.63%) |
Jul 25, 2010 | 1756 | 1761 | 1745 | 1758 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 1756 | 1761 | 1745 | 1758 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 1756 | 1761 | 1745 | 1758 | 371,600 | +22.53(+1.30%) |
Jul 22, 2010 | 1745 | 1753 | 1732 | 1736 | 403,600 | -13.25(-0.76%) |
Jul 21, 2010 | 1753 | 1756 | 1740 | 1749 | 374,600 | +12.01(+0.69%) |
Jul 20, 2010 | 1727 | 1741 | 1725 | 1737 | 307,600 | +4.82(+0.28%) |
Jul 19, 2010 | 1719 | 1738 | 1718 | 1732 | 281,800 | -6.50(-0.37%) |
Jul 18, 2010 | 1751 | 1754 | 1737 | 1738 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 1751 | 1754 | 1737 | 1738 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 1751 | 1754 | 1737 | 1738 | 376,000 | -12.84(-0.73%) |
Jul 15, 2010 | 1755 | 1759 | 1749 | 1751 | 392,400 | -6.72(-0.38%) |
Jul 14, 2010 | 1754 | 1765 | 1754 | 1758 | 533,600 | +22.93(+1.32%) |
Jul 13, 2010 | 1738 | 1750 | 1733 | 1735 | 411,600 | +1.03(+0.06%) |
Jul 12, 2010 | 1732 | 1734 | 1725 | 1734 | 345,200 | +11.04(+0.64%) |
Jul 10, 2010 | 1709 | 1723 | 1698 | 1723 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 1709 | 1723 | 1698 | 1723 | 471,000 | +24.37(+1.43%) |
Jul 08, 2010 | 1699 | 1703 | 1693 | 1699 | 329,800 | +22.99(+1.37%) |
Jul 07, 2010 | 1686 | 1686 | 1669 | 1676 | 343,800 | -9.29(-0.55%) |
Jul 06, 2010 | 1665 | 1685 | 1650 | 1685 | 334,000 | +9.57(+0.57%) |
Jul 05, 2010 | 1675 | 1680 | 1664 | 1675 | 355,000 | +3.55(+0.21%) |
Jul 03, 2010 | 1689 | 1694 | 1667 | 1672 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 1689 | 1694 | 1667 | 1672 | 344,600 | -14.42(-0.86%) |