Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 97.35 | 99.00 | 97.27 | 97.47 | 206,206 | +0.13(+0.13%) |
Jan 28, 2010 | 98.00 | 99.39 | 97.34 | 97.34 | 184,840 | -0.89(-0.91%) |
Jan 27, 2010 | 98.69 | 98.75 | 97.00 | 98.23 | 182,405 | -0.74(-0.75%) |
Jan 26, 2010 | 98.71 | 100.07 | 98.00 | 98.97 | 80,011 | -0.12(-0.12%) |
Jan 25, 2010 | 99.06 | 99.59 | 98.59 | 99.09 | 139,470 | +0.31(+0.31%) |
Jan 22, 2010 | 100.48 | 101.06 | 98.70 | 98.78 | 148,921 | -1.39(-1.39%) |
Jan 21, 2010 | 101.46 | 102.13 | 99.69 | 100.17 | 314,019 | -0.65(-0.64%) |
Jan 20, 2010 | 101.20 | 101.64 | 99.91 | 100.82 | 136,563 | -0.88(-0.87%) |
Jan 19, 2010 | 100.72 | 102.03 | 100.55 | 101.70 | 153,363 | +0.61(+0.60%) |
Jan 15, 2010 | 104.05 | 101.09 | 101.09 | 101.09 | 101,700 | -2.73(-2.63%) |
Jan 14, 2010 | 103.20 | 104.53 | 103.01 | 103.82 | 131,965 | +0.85(+0.83%) |
Jan 13, 2010 | 101.38 | 103.57 | 101.04 | 102.97 | 160,059 | +1.38(+1.36%) |
Jan 12, 2010 | 102.88 | 103.12 | 101.15 | 101.59 | 97,221 | -1.46(-1.42%) |
Jan 11, 2010 | 102.10 | 103.35 | 101.84 | 103.05 | 112,215 | +0.91(+0.89%) |
Jan 08, 2010 | 99.90 | 102.30 | 99.54 | 102.14 | 119,491 | +1.70(+1.69%) |
Jan 07, 2010 | 102.00 | 102.55 | 100.36 | 100.44 | 209,346 | -1.77(-1.73%) |
Jan 06, 2010 | 102.65 | 104.27 | 101.52 | 102.21 | 243,345 | -0.79(-0.77%) |
Jan 05, 2010 | 104.73 | 104.73 | 101.31 | 103.00 | 317,125 | -2.64(-2.50%) |
Jan 04, 2010 | 105.48 | 106.21 | 104.83 | 105.64 | 95,089 | +0.65(+0.62%) |
Dec 31, 2009 | 106.28 | 104.99 | 104.99 | 104.99 | 85,500 | -0.98(-0.92%) |
Dec 30, 2009 | 105.71 | 106.55 | 105.21 | 105.97 | 94,493 | +0.04(+0.04%) |
Dec 29, 2009 | 106.29 | 106.99 | 105.36 | 105.93 | 128,152 | +0.20(+0.19%) |
Dec 28, 2009 | 105.83 | 106.51 | 105.24 | 105.73 | 66,140 | -0.51(-0.48%) |
Dec 24, 2009 | 106.15 | 106.33 | 105.50 | 106.24 | 28,215 | +0.55(+0.52%) |
Dec 23, 2009 | 105.60 | 106.84 | 105.23 | 105.69 | 148,527 | -0.33(-0.31%) |
Dec 22, 2009 | 104.24 | 106.02 | 103.50 | 106.02 | 219,665 | +2.25(+2.17%) |
Dec 21, 2009 | 102.66 | 104.14 | 102.60 | 103.77 | 219,223 | +0.74(+0.72%) |
Dec 18, 2009 | 101.32 | 103.35 | 99.92 | 103.03 | 371,307 | +2.05(+2.03%) |
Dec 17, 2009 | 101.28 | 101.55 | 100.20 | 100.98 | 139,004 | -1.40(-1.37%) |
Dec 16, 2009 | 102.70 | 103.29 | 101.57 | 102.38 | 155,785 | -0.44(-0.43%) |
Dec 15, 2009 | 100.47 | 102.83 | 100.47 | 102.82 | 249,433 | +1.46(+1.44%) |
Dec 14, 2009 | 100.92 | 101.65 | 100.91 | 101.36 | 204,658 | +2.06(+2.07%) |
Dec 11, 2009 | 98.72 | 99.96 | 98.28 | 99.30 | 165,626 | +0.85(+0.86%) |
Dec 10, 2009 | 97.79 | 99.00 | 97.71 | 98.45 | 176,610 | +1.16(+1.19%) |
Dec 09, 2009 | 97.62 | 97.62 | 96.34 | 97.29 | 129,922 | -0.11(-0.11%) |
Dec 08, 2009 | 97.89 | 98.70 | 96.69 | 97.40 | 184,591 | -1.33(-1.35%) |
Dec 07, 2009 | 98.50 | 99.63 | 98.22 | 98.73 | 97,917 | -0.21(-0.21%) |
Dec 04, 2009 | 99.16 | 100.36 | 97.67 | 98.94 | 249,808 | +0.46(+0.47%) |
Dec 03, 2009 | 99.38 | 99.90 | 98.15 | 98.48 | 335,966 | -1.08(-1.08%) |
Dec 02, 2009 | 99.88 | 100.40 | 99.04 | 99.56 | 127,061 | -0.28(-0.28%) |
Dec 01, 2009 | 99.46 | 101.00 | 99.46 | 99.84 | 123,283 | +0.36(+0.36%) |
Nov 30, 2009 | 98.45 | 99.59 | 97.56 | 99.48 | 186,704 | +0.54(+0.55%) |
Nov 27, 2009 | 98.34 | 100.01 | 97.40 | 98.94 | 102,246 | -0.79(-0.79%) |
Nov 25, 2009 | 100.22 | 100.30 | 98.85 | 99.73 | 86,018 | -0.26(-0.26%) |
Nov 24, 2009 | 99.90 | 100.00 | 98.91 | 99.99 | 93,890 | -0.23(-0.23%) |
Nov 23, 2009 | 99.87 | 101.35 | 99.42 | 100.22 | 107,901 | +0.89(+0.90%) |
Nov 20, 2009 | 98.94 | 99.52 | 98.50 | 99.33 | 126,178 | -0.15(-0.15%) |
Nov 19, 2009 | 99.76 | 99.78 | 98.50 | 99.48 | 253,964 | -0.55(-0.55%) |
Nov 18, 2009 | 99.13 | 100.25 | 99.13 | 100.03 | 339,967 | +0.60(+0.60%) |
Nov 17, 2009 | 100.67 | 101.04 | 99.18 | 99.43 | 297,740 | -1.23(-1.22%) |
Nov 16, 2009 | 99.15 | 101.04 | 98.81 | 100.66 | 346,056 | +1.60(+1.62%) |
Nov 13, 2009 | 98.75 | 99.61 | 98.17 | 99.06 | 215,708 | +0.17(+0.17%) |
Nov 12, 2009 | 99.85 | 100.02 | 98.70 | 98.89 | 181,684 | -0.71(-0.71%) |
Nov 11, 2009 | 100.76 | 100.76 | 99.20 | 99.60 | 157,234 | -0.83(-0.83%) |
Nov 10, 2009 | 99.33 | 100.75 | 99.33 | 100.43 | 267,797 | +0.00(+0.00%) |
Nov 09, 2009 | 99.32 | 100.75 | 99.32 | 100.43 | 213,132 | +1.04(+1.05%) |
Nov 06, 2009 | 98.77 | 100.50 | 98.50 | 99.39 | 142,136 | -0.23(-0.23%) |
Nov 05, 2009 | 97.50 | 100.00 | 97.36 | 99.62 | 181,470 | +2.65(+2.73%) |
Nov 04, 2009 | 96.88 | 98.73 | 96.88 | 96.97 | 200,061 | +0.04(+0.04%) |
Nov 03, 2009 | 96.66 | 97.18 | 96.16 | 96.93 | 277,555 | +0.12(+0.12%) |