Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 93.67 | 94.02 | 94.02 | 94.02 | 68,200 | +0.30(+0.32%) |
Dec 30, 2009 | 94.76 | 94.76 | 92.91 | 93.72 | 69,494 | -1.15(-1.21%) |
Dec 29, 2009 | 95.00 | 95.00 | 93.31 | 94.87 | 45,321 | +0.26(+0.27%) |
Dec 28, 2009 | 95.64 | 96.59 | 94.00 | 94.61 | 63,994 | -0.75(-0.79%) |
Dec 24, 2009 | 94.12 | 95.52 | 93.83 | 95.36 | 45,893 | +1.69(+1.80%) |
Dec 23, 2009 | 89.22 | 94.04 | 88.64 | 93.67 | 148,721 | +4.35(+4.87%) |
Dec 22, 2009 | 89.13 | 89.94 | 88.34 | 89.32 | 64,358 | +0.56(+0.63%) |
Dec 21, 2009 | 88.75 | 90.00 | 87.33 | 88.76 | 78,498 | +0.57(+0.65%) |
Dec 18, 2009 | 83.47 | 89.63 | 82.87 | 88.19 | 304,024 | +5.38(+6.50%) |
Dec 17, 2009 | 85.85 | 86.44 | 82.34 | 82.81 | 165,778 | -3.44(-3.99%) |
Dec 16, 2009 | 88.75 | 88.75 | 85.97 | 86.25 | 75,125 | -1.78(-2.02%) |
Dec 15, 2009 | 88.15 | 88.93 | 87.76 | 88.03 | 77,504 | -0.17(-0.19%) |
Dec 14, 2009 | 87.22 | 88.20 | 86.16 | 88.20 | 56,378 | +1.12(+1.29%) |
Dec 11, 2009 | 87.29 | 87.91 | 86.42 | 87.08 | 35,021 | +0.14(+0.16%) |
Dec 10, 2009 | 86.81 | 87.20 | 86.69 | 86.94 | 74,047 | +0.54(+0.62%) |
Dec 09, 2009 | 88.02 | 88.02 | 85.81 | 86.40 | 104,114 | -1.62(-1.84%) |
Dec 08, 2009 | 88.79 | 89.43 | 88.01 | 88.02 | 35,433 | -1.10(-1.23%) |
Dec 07, 2009 | 89.52 | 90.47 | 88.86 | 89.12 | 43,856 | -0.68(-0.76%) |
Dec 04, 2009 | 89.02 | 90.23 | 88.14 | 89.80 | 65,201 | +1.44(+1.63%) |
Dec 03, 2009 | 89.90 | 90.40 | 88.20 | 88.36 | 43,604 | -1.03(-1.15%) |
Dec 02, 2009 | 89.64 | 90.99 | 89.24 | 89.39 | 71,149 | -0.11(-0.12%) |
Dec 01, 2009 | 88.05 | 89.74 | 88.05 | 89.50 | 126,049 | +1.93(+2.20%) |
Nov 30, 2009 | 88.00 | 88.48 | 86.16 | 87.57 | 100,504 | -0.53(-0.60%) |
Nov 27, 2009 | 88.31 | 89.45 | 87.23 | 88.10 | 57,190 | -1.89(-2.10%) |
Nov 25, 2009 | 90.45 | 90.61 | 89.68 | 89.99 | 59,114 | -0.41(-0.45%) |
Nov 24, 2009 | 91.38 | 91.38 | 89.05 | 90.40 | 91,108 | -0.98(-1.07%) |
Nov 23, 2009 | 90.11 | 91.42 | 89.97 | 91.38 | 74,302 | +1.92(+2.15%) |
Nov 20, 2009 | 88.97 | 89.90 | 88.50 | 89.46 | 87,806 | +0.24(+0.27%) |
Nov 19, 2009 | 90.61 | 91.14 | 89.07 | 89.22 | 139,036 | -2.59(-2.82%) |
Nov 18, 2009 | 90.70 | 92.11 | 89.12 | 91.81 | 114,265 | +0.85(+0.93%) |
Nov 17, 2009 | 91.54 | 91.54 | 89.76 | 90.96 | 86,104 | -0.45(-0.49%) |
Nov 16, 2009 | 89.85 | 91.75 | 89.76 | 91.41 | 141,276 | +1.51(+1.68%) |
Nov 13, 2009 | 88.92 | 89.91 | 88.54 | 89.90 | 67,015 | +0.56(+0.63%) |
Nov 12, 2009 | 91.00 | 92.00 | 89.02 | 89.34 | 131,730 | -1.50(-1.65%) |
Nov 11, 2009 | 88.56 | 90.85 | 88.43 | 90.84 | 93,487 | +2.53(+2.86%) |
Nov 10, 2009 | 91.13 | 91.25 | 88.10 | 88.31 | 93,393 | -2.75(-3.02%) |
Nov 09, 2009 | 87.10 | 91.40 | 87.10 | 91.06 | 253,215 | +4.80(+5.56%) |
Nov 06, 2009 | 86.13 | 87.84 | 85.65 | 86.26 | 109,644 | -0.52(-0.60%) |
Nov 05, 2009 | 86.26 | 87.80 | 86.04 | 86.78 | 125,947 | +0.41(+0.47%) |
Nov 04, 2009 | 84.03 | 87.64 | 84.03 | 86.37 | 156,456 | +0.65(+0.76%) |
Nov 03, 2009 | 87.33 | 88.22 | 83.72 | 85.72 | 223,311 | -0.83(-0.96%) |
Nov 02, 2009 | 88.17 | 88.99 | 84.85 | 86.55 | 285,178 | -0.72(-0.83%) |
Oct 30, 2009 | 84.34 | 91.78 | 83.00 | 87.27 | 1,511,676 | +13.83(+18.83%) |
Oct 29, 2009 | 74.00 | 74.47 | 72.73 | 73.44 | 168,284 | -0.46(-0.62%) |
Oct 28, 2009 | 74.95 | 76.48 | 73.89 | 73.90 | 149,392 | -1.53(-2.03%) |
Oct 27, 2009 | 75.72 | 76.76 | 74.50 | 75.43 | 126,298 | -0.46(-0.61%) |
Oct 26, 2009 | 75.54 | 77.00 | 75.44 | 75.89 | 178,643 | +0.19(+0.25%) |
Oct 23, 2009 | 75.41 | 75.95 | 73.95 | 75.70 | 170,106 | +2.10(+2.85%) |
Oct 22, 2009 | 72.51 | 74.05 | 71.97 | 73.60 | 83,565 | +1.61(+2.24%) |
Oct 21, 2009 | 74.45 | 74.98 | 71.98 | 71.99 | 171,729 | -2.85(-3.81%) |
Oct 20, 2009 | 74.57 | 75.39 | 74.33 | 74.84 | 143,990 | -0.05(-0.07%) |
Oct 19, 2009 | 74.60 | 75.44 | 74.00 | 74.89 | 144,454 | +1.17(+1.59%) |
Oct 16, 2009 | 74.18 | 74.88 | 73.58 | 73.72 | 213,999 | -0.70(-0.94%) |
Oct 15, 2009 | 71.30 | 75.12 | 71.30 | 74.42 | 186,278 | +3.16(+4.43%) |
Oct 14, 2009 | 70.98 | 71.44 | 70.53 | 71.26 | 62,575 | +0.83(+1.18%) |
Oct 13, 2009 | 70.75 | 71.25 | 70.00 | 70.43 | 86,969 | -0.61(-0.86%) |
Oct 12, 2009 | 72.70 | 72.99 | 70.50 | 71.04 | 85,993 | -0.97(-1.35%) |
Oct 09, 2009 | 70.77 | 72.05 | 70.39 | 72.01 | 97,187 | +1.07(+1.51%) |
Oct 08, 2009 | 72.95 | 73.98 | 70.77 | 70.94 | 166,929 | -1.48(-2.04%) |
Oct 07, 2009 | 75.05 | 75.25 | 72.22 | 72.42 | 120,151 | -2.67(-3.56%) |
Oct 06, 2009 | 71.36 | 75.15 | 71.36 | 75.09 | 177,847 | +3.99(+5.61%) |
Oct 05, 2009 | 69.42 | 71.59 | 68.70 | 71.10 | 82,381 | +1.53(+2.20%) |
Oct 02, 2009 | 70.00 | 70.42 | 69.23 | 69.57 | 60,357 | -0.96(-1.36%) |