Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 96.00 | 99.87 | 94.25 | 97.50 | 803,429 | +3.90(+4.17%) |
Oct 29, 2009 | 90.90 | 93.85 | 90.90 | 93.60 | 288,041 | +2.84(+3.13%) |
Oct 28, 2009 | 91.94 | 91.99 | 90.50 | 90.76 | 584,515 | -1.24(-1.35%) |
Oct 27, 2009 | 92.82 | 93.30 | 91.80 | 92.00 | 387,298 | -0.34(-0.37%) |
Oct 26, 2009 | 93.07 | 94.19 | 92.10 | 92.34 | 295,068 | -0.43(-0.46%) |
Oct 23, 2009 | 92.65 | 93.02 | 92.21 | 92.77 | 175,639 | -0.52(-0.56%) |
Oct 22, 2009 | 91.75 | 93.97 | 91.32 | 93.29 | 276,785 | +1.81(+1.98%) |
Oct 21, 2009 | 93.16 | 94.20 | 91.48 | 91.48 | 305,541 | -2.09(-2.23%) |
Oct 20, 2009 | 93.48 | 93.84 | 93.42 | 93.57 | 173,387 | -0.62(-0.66%) |
Oct 19, 2009 | 93.63 | 95.12 | 93.00 | 94.19 | 134,340 | +0.93(+1.00%) |
Oct 16, 2009 | 93.81 | 93.91 | 92.67 | 93.26 | 136,480 | -1.49(-1.57%) |
Oct 15, 2009 | 93.64 | 94.90 | 93.17 | 94.75 | 121,008 | +0.36(+0.38%) |
Oct 14, 2009 | 93.33 | 94.52 | 92.76 | 94.39 | 132,144 | +1.64(+1.77%) |
Oct 13, 2009 | 92.65 | 93.67 | 92.11 | 92.75 | 142,193 | -0.15(-0.16%) |
Oct 12, 2009 | 93.35 | 93.60 | 92.35 | 92.90 | 71,501 | +0.64(+0.69%) |
Oct 09, 2009 | 91.14 | 92.39 | 91.14 | 92.26 | 91,407 | +0.73(+0.80%) |
Oct 08, 2009 | 89.79 | 92.46 | 89.55 | 91.53 | 287,764 | +2.33(+2.61%) |
Oct 07, 2009 | 89.30 | 89.60 | 88.34 | 89.20 | 169,261 | -0.35(-0.39%) |
Oct 06, 2009 | 89.87 | 90.74 | 88.90 | 89.55 | 188,166 | -0.15(-0.17%) |
Oct 05, 2009 | 89.77 | 90.22 | 89.25 | 89.70 | 193,628 | +0.22(+0.25%) |
Oct 02, 2009 | 89.51 | 89.95 | 89.09 | 89.48 | 239,987 | -0.34(-0.38%) |
Oct 01, 2009 | 90.59 | 90.89 | 88.98 | 89.82 | 285,618 | -0.77(-0.85%) |
Sep 30, 2009 | 90.00 | 91.46 | 89.54 | 90.59 | 221,047 | +0.96(+1.07%) |
Sep 29, 2009 | 88.92 | 90.16 | 88.69 | 89.63 | 134,878 | +0.59(+0.66%) |
Sep 28, 2009 | 87.23 | 90.23 | 87.23 | 89.04 | 112,590 | +1.94(+2.23%) |
Sep 25, 2009 | 88.76 | 88.76 | 87.00 | 87.10 | 171,575 | -1.07(-1.21%) |
Sep 24, 2009 | 90.73 | 91.17 | 88.01 | 88.17 | 192,264 | -2.52(-2.78%) |
Sep 23, 2009 | 90.67 | 92.77 | 90.18 | 90.69 | 203,081 | -0.29(-0.32%) |
Sep 22, 2009 | 91.91 | 91.91 | 90.52 | 90.98 | 79,084 | -0.78(-0.85%) |
Sep 21, 2009 | 92.45 | 92.58 | 91.18 | 91.76 | 119,924 | -1.11(-1.20%) |
Sep 18, 2009 | 92.41 | 93.36 | 91.84 | 92.87 | 189,679 | -0.05(-0.05%) |
Sep 17, 2009 | 91.98 | 93.58 | 91.80 | 92.92 | 156,334 | +0.89(+0.97%) |
Sep 16, 2009 | 90.94 | 92.96 | 90.94 | 92.03 | 144,422 | +0.82(+0.89%) |
Sep 15, 2009 | 90.43 | 91.41 | 89.58 | 91.21 | 124,094 | +0.99(+1.10%) |
Sep 14, 2009 | 88.94 | 90.30 | 88.93 | 90.22 | 90,060 | +0.65(+0.73%) |
Sep 11, 2009 | 88.99 | 89.92 | 88.75 | 89.57 | 113,454 | +0.79(+0.89%) |
Sep 10, 2009 | 87.62 | 88.92 | 86.83 | 88.78 | 213,024 | +0.88(+1.00%) |
Sep 09, 2009 | 87.45 | 88.21 | 86.93 | 87.90 | 332,142 | +0.31(+0.35%) |
Sep 08, 2009 | 87.19 | 87.59 | 86.48 | 87.59 | 172,185 | +0.77(+0.89%) |
Sep 04, 2009 | 86.59 | 86.89 | 85.96 | 86.82 | 218,361 | +0.09(+0.10%) |
Sep 03, 2009 | 86.58 | 87.14 | 85.50 | 86.73 | 169,965 | +0.20(+0.23%) |
Sep 02, 2009 | 85.96 | 86.83 | 85.34 | 86.53 | 174,282 | +0.12(+0.14%) |
Sep 01, 2009 | 86.79 | 89.05 | 86.18 | 86.41 | 163,789 | -0.99(-1.13%) |
Aug 31, 2009 | 88.24 | 88.24 | 86.90 | 87.40 | 130,817 | -1.17(-1.32%) |
Aug 28, 2009 | 88.12 | 88.58 | 87.10 | 88.57 | 176,700 | +0.79(+0.90%) |
Aug 27, 2009 | 87.71 | 88.57 | 85.94 | 87.78 | 167,051 | +0.24(+0.27%) |
Aug 26, 2009 | 86.95 | 88.22 | 86.86 | 87.54 | 124,312 | +0.25(+0.29%) |
Aug 25, 2009 | 87.72 | 88.00 | 87.07 | 87.29 | 122,796 | -0.09(-0.10%) |
Aug 24, 2009 | 87.95 | 87.99 | 87.06 | 87.38 | 181,211 | -0.14(-0.16%) |
Aug 21, 2009 | 86.99 | 87.91 | 86.31 | 87.52 | 139,681 | +1.29(+1.50%) |
Aug 20, 2009 | 85.63 | 86.52 | 85.48 | 86.23 | 77,051 | +0.39(+0.45%) |
Aug 19, 2009 | 85.03 | 86.15 | 85.00 | 85.84 | 117,220 | +0.38(+0.44%) |
Aug 18, 2009 | 84.99 | 85.60 | 84.64 | 85.46 | 127,584 | +0.55(+0.65%) |
Aug 17, 2009 | 84.48 | 85.39 | 84.28 | 84.91 | 373,640 | -0.63(-0.74%) |
Aug 14, 2009 | 86.25 | 86.68 | 85.15 | 85.54 | 322,808 | -1.15(-1.33%) |
Aug 13, 2009 | 86.22 | 86.69 | 84.99 | 86.69 | 109,076 | +1.22(+1.43%) |
Aug 12, 2009 | 83.21 | 86.26 | 83.15 | 85.47 | 164,822 | +2.03(+2.43%) |
Aug 11, 2009 | 84.18 | 84.28 | 82.91 | 83.44 | 98,554 | -0.75(-0.89%) |
Aug 10, 2009 | 84.50 | 84.97 | 83.80 | 84.19 | 163,694 | -0.86(-1.01%) |
Aug 07, 2009 | 85.62 | 85.77 | 84.75 | 85.05 | 149,219 | +0.71(+0.84%) |
Aug 06, 2009 | 84.24 | 84.58 | 83.55 | 84.34 | 204,336 | +0.09(+0.11%) |
Aug 05, 2009 | 85.99 | 86.01 | 83.72 | 84.25 | 170,412 | -1.53(-1.78%) |
Aug 04, 2009 | 85.02 | 86.45 | 84.53 | 85.78 | 127,858 | +0.65(+0.76%) |