Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 923.70 | 934.50 | 912.60 | 925.50 | 456 | +11.17(+1.22%) |
Nov 27, 2009 | 908.40 | 918.84 | 906.90 | 914.33 | 105 | -22.88(-2.44%) |
Nov 25, 2009 | 937.98 | 937.98 | 937.20 | 937.20 | 28 | +0.90(+0.10%) |
Nov 24, 2009 | 954.60 | 954.60 | 935.40 | 936.30 | 150 | -11.55(-1.22%) |
Nov 23, 2009 | 934.20 | 960.00 | 932.40 | 947.85 | 241 | +19.35(+2.08%) |
Nov 20, 2009 | 934.50 | 934.50 | 915.60 | 928.50 | 175 | -14.70(-1.56%) |
Nov 19, 2009 | 947.57 | 961.65 | 943.20 | 943.20 | 317 | -9.60(-1.01%) |
Nov 18, 2009 | 957.66 | 958.35 | 952.80 | 952.80 | 40 | -11.70(-1.21%) |
Nov 17, 2009 | 971.70 | 971.70 | 960.00 | 964.50 | 90 | -4.50(-0.46%) |
Nov 16, 2009 | 965.70 | 970.05 | 931.50 | 969.00 | 223 | +17.55(+1.84%) |
Nov 13, 2009 | 957.66 | 957.66 | 951.30 | 951.45 | 43 | +6.45(+0.68%) |
Nov 12, 2009 | 948.90 | 948.90 | 945.00 | 945.00 | 46 | -12.62(-1.32%) |
Nov 11, 2009 | 962.40 | 977.70 | 952.50 | 957.62 | 316 | +21.62(+2.31%) |
Nov 10, 2009 | 923.85 | 941.70 | 923.85 | 936.00 | 68 | -6.38(-0.68%) |
Nov 09, 2009 | 931.50 | 942.38 | 931.50 | 942.38 | 59 | +28.88(+3.16%) |
Nov 06, 2009 | 913.20 | 916.80 | 910.80 | 913.50 | 179 | +4.50(+0.50%) |
Nov 05, 2009 | 905.40 | 913.80 | 901.50 | 909.00 | 189 | -2.10(-0.23%) |
Nov 04, 2009 | 918.00 | 927.00 | 911.10 | 911.10 | 43 | +1.28(+0.14%) |
Nov 03, 2009 | 895.05 | 910.20 | 882.19 | 909.82 | 148 | +5.32(+0.59%) |
Nov 02, 2009 | 897.90 | 906.30 | 897.90 | 904.50 | 42 | +17.46(+1.97%) |
Oct 30, 2009 | 925.50 | 925.50 | 868.20 | 887.04 | 122 | -20.52(-2.26%) |
Oct 29, 2009 | 906.60 | 914.10 | 900.54 | 907.56 | 84 | +15.88(+1.78%) |
Oct 28, 2009 | 918.90 | 925.50 | 882.75 | 891.67 | 203 | -32.03(-3.47%) |
Oct 27, 2009 | 944.40 | 944.40 | 921.30 | 923.70 | 109 | -18.90(-2.01%) |
Oct 26, 2009 | 948.00 | 964.95 | 940.80 | 942.60 | 158 | -2.64(-0.28%) |
Oct 23, 2009 | 950.55 | 951.25 | 941.10 | 945.24 | 179 | -6.96(-0.73%) |
Oct 22, 2009 | 934.29 | 952.20 | 934.29 | 952.20 | 227 | +5.85(+0.62%) |
Oct 21, 2009 | 951.00 | 958.80 | 946.35 | 946.35 | 169 | -0.07(-0.01%) |
Oct 20, 2009 | 955.80 | 955.80 | 935.10 | 946.42 | 1,866 | -11.18(-1.17%) |
Oct 19, 2009 | 943.59 | 957.60 | 943.59 | 957.60 | 40 | +20.40(+2.18%) |
Oct 16, 2009 | 948.00 | 949.20 | 931.20 | 937.20 | 202 | -18.30(-1.92%) |
Oct 15, 2009 | 957.21 | 961.80 | 951.87 | 955.50 | 222 | -1.80(-0.19%) |
Oct 14, 2009 | 944.10 | 975.60 | 942.90 | 957.30 | 610 | +26.64(+2.86%) |
Oct 13, 2009 | 943.20 | 943.20 | 930.66 | 930.66 | 58 | -11.73(-1.24%) |
Oct 12, 2009 | 941.40 | 956.40 | 940.71 | 942.39 | 266 | +9.09(+0.97%) |
Oct 08, 2009 | 933.30 | 933.30 | 933.30 | 933.30 | 0 | +14.40(+1.57%) |
Oct 07, 2009 | 922.50 | 922.50 | 912.99 | 918.90 | 76 | -2.70(-0.29%) |
Oct 06, 2009 | 926.10 | 929.25 | 913.50 | 921.60 | 222 | +22.80(+2.54%) |
Oct 05, 2009 | 890.55 | 920.61 | 885.99 | 898.80 | 97 | +7.70(+0.86%) |
Oct 02, 2009 | 918.30 | 918.30 | 882.15 | 891.10 | 102 | -9.20(-1.02%) |
Oct 01, 2009 | 915.60 | 915.60 | 897.00 | 900.30 | 270 | -34.50(-3.69%) |
Sep 30, 2009 | 927.00 | 934.80 | 927.00 | 934.80 | 357 | -3.30(-0.35%) |
Sep 29, 2009 | 940.20 | 941.64 | 928.91 | 938.10 | 225 | +3.30(+0.35%) |
Sep 28, 2009 | 928.80 | 934.80 | 928.80 | 934.80 | 56 | +12.30(+1.33%) |
Sep 25, 2009 | 923.40 | 925.80 | 882.30 | 922.50 | 251 | +6.90(+0.75%) |
Sep 24, 2009 | 996.60 | 996.60 | 915.00 | 915.60 | 418 | -46.95(-4.88%) |
Sep 23, 2009 | 982.50 | 982.50 | 960.00 | 962.55 | 223 | -9.96(-1.02%) |
Sep 22, 2009 | 966.21 | 972.51 | 960.99 | 972.51 | 100 | +14.91(+1.56%) |
Sep 21, 2009 | 967.50 | 967.50 | 949.80 | 957.60 | 46 | -14.85(-1.53%) |
Sep 18, 2009 | 997.20 | 1015 | 947.40 | 972.45 | 144 | +0.15(+0.02%) |
Sep 17, 2009 | 978.30 | 981.30 | 966.90 | 972.30 | 171 | -1.47(-0.15%) |
Sep 16, 2009 | 969.30 | 973.80 | 952.20 | 973.77 | 387 | +26.37(+2.78%) |
Sep 15, 2009 | 938.10 | 955.20 | 924.00 | 947.40 | 247 | -1.50(-0.16%) |
Sep 14, 2009 | 901.50 | 960.00 | 901.50 | 948.90 | 391 | +15.90(+1.70%) |
Sep 11, 2009 | 964.80 | 964.80 | 929.70 | 933.00 | 226 | +1.80(+0.19%) |
Sep 10, 2009 | 917.40 | 931.20 | 914.47 | 931.20 | 42 | +8.70(+0.94%) |
Sep 09, 2009 | 892.50 | 934.80 | 892.50 | 922.50 | 383 | +30.00(+3.36%) |
Sep 08, 2009 | 875.40 | 894.90 | 871.50 | 892.50 | 325 | +31.20(+3.62%) |
Sep 04, 2009 | 855.90 | 866.10 | 835.76 | 861.30 | 121 | +6.84(+0.80%) |
Sep 03, 2009 | 851.10 | 854.46 | 851.10 | 854.46 | 30 | +5.76(+0.68%) |
Sep 02, 2009 | 828.00 | 849.00 | 819.60 | 848.70 | 98 | -6.60(-0.77%) |