Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 96.25 | 96.00 | 96.00 | 96.00 | 52,120 | -0.75(-0.78%) |
Dec 30, 2009 | 98.25 | 99.60 | 95.50 | 96.75 | 74,888 | -2.50(-2.52%) |
Dec 29, 2009 | 101.50 | 102.25 | 98.50 | 99.25 | 45,712 | -2.25(-2.22%) |
Dec 28, 2009 | 102.50 | 103.75 | 99.00 | 101.50 | 57,289 | -0.75(-0.73%) |
Dec 24, 2009 | 104.25 | 104.25 | 101.50 | 102.25 | 18,419 | -1.00(-0.97%) |
Dec 23, 2009 | 104.00 | 106.00 | 101.25 | 103.25 | 63,093 | +0.00(+0.00%) |
Dec 22, 2009 | 102.50 | 104.50 | 99.75 | 103.25 | 129,990 | +1.52(+1.49%) |
Dec 21, 2009 | 102.25 | 103.25 | 99.25 | 101.73 | 71,958 | +0.23(+0.23%) |
Dec 18, 2009 | 98.75 | 101.50 | 97.25 | 101.50 | 115,780 | +2.50(+2.53%) |
Dec 17, 2009 | 97.25 | 104.25 | 94.75 | 99.00 | 198,961 | -7.00(-6.60%) |
Dec 16, 2009 | 97.00 | 107.25 | 96.00 | 106.00 | 322,741 | +11.00(+11.57%) |
Dec 15, 2009 | 91.75 | 96.50 | 89.50 | 95.00 | 140,498 | +2.50(+2.70%) |
Dec 14, 2009 | 90.25 | 92.50 | 90.25 | 92.50 | 81,978 | +2.50(+2.78%) |
Dec 11, 2009 | 91.50 | 92.75 | 88.00 | 90.00 | 95,981 | -1.25(-1.37%) |
Dec 10, 2009 | 93.75 | 93.75 | 89.75 | 91.25 | 54,572 | -0.50(-0.54%) |
Dec 09, 2009 | 95.00 | 95.75 | 91.25 | 91.75 | 71,036 | -2.00(-2.13%) |
Dec 08, 2009 | 97.50 | 97.50 | 93.75 | 93.75 | 82,643 | -4.25(-4.34%) |
Dec 07, 2009 | 98.75 | 101.50 | 97.50 | 98.00 | 51,749 | -0.75(-0.76%) |
Dec 04, 2009 | 100.25 | 100.25 | 96.75 | 98.75 | 67,761 | +1.25(+1.28%) |
Dec 03, 2009 | 101.00 | 101.25 | 97.25 | 97.50 | 64,549 | -3.25(-3.23%) |
Dec 02, 2009 | 100.50 | 102.00 | 100.04 | 100.75 | 54,762 | +0.25(+0.25%) |
Dec 01, 2009 | 101.00 | 102.00 | 98.00 | 100.50 | 79,595 | +2.25(+2.29%) |
Nov 30, 2009 | 100.00 | 101.25 | 97.50 | 98.25 | 79,006 | -1.50(-1.50%) |
Nov 27, 2009 | 98.00 | 103.00 | 97.75 | 99.75 | 51,710 | -3.25(-3.16%) |
Nov 25, 2009 | 104.50 | 105.50 | 102.50 | 103.00 | 53,912 | +1.25(+1.23%) |
Nov 24, 2009 | 101.00 | 103.25 | 99.50 | 101.75 | 66,294 | +0.25(+0.25%) |
Nov 23, 2009 | 102.75 | 106.00 | 100.25 | 101.50 | 126,196 | +0.00(+0.00%) |
Nov 20, 2009 | 101.25 | 102.00 | 98.75 | 101.50 | 95,913 | -0.50(-0.49%) |
Nov 19, 2009 | 106.25 | 106.25 | 101.50 | 102.00 | 106,392 | -4.75(-4.45%) |
Nov 18, 2009 | 105.00 | 108.25 | 103.75 | 106.75 | 124,268 | +0.50(+0.47%) |
Nov 17, 2009 | 108.75 | 109.00 | 106.00 | 106.25 | 92,599 | -2.75(-2.52%) |
Nov 16, 2009 | 109.25 | 110.75 | 107.25 | 109.00 | 108,134 | +2.25(+2.11%) |
Nov 13, 2009 | 106.75 | 108.05 | 105.25 | 106.75 | 81,861 | +0.50(+0.47%) |
Nov 12, 2009 | 108.50 | 112.25 | 104.75 | 106.25 | 141,142 | -3.75(-3.41%) |
Nov 11, 2009 | 106.25 | 111.25 | 103.75 | 110.00 | 309,015 | +9.00(+8.91%) |
Nov 10, 2009 | 105.25 | 111.50 | 100.25 | 101.00 | 354,915 | -3.75(-3.58%) |
Nov 09, 2009 | 105.75 | 105.75 | 100.00 | 104.75 | 178,976 | +0.75(+0.72%) |
Nov 06, 2009 | 104.00 | 108.75 | 101.25 | 104.00 | 105,763 | +1.00(+0.97%) |
Nov 05, 2009 | 109.50 | 112.25 | 102.50 | 103.00 | 234,195 | -2.25(-2.14%) |
Nov 04, 2009 | 106.75 | 109.25 | 102.00 | 105.25 | 171,168 | -0.25(-0.24%) |
Nov 03, 2009 | 96.25 | 106.25 | 95.00 | 105.50 | 184,610 | +8.00(+8.21%) |
Nov 02, 2009 | 98.25 | 105.00 | 92.50 | 97.50 | 247,033 | -0.25(-0.26%) |
Oct 30, 2009 | 102.50 | 103.50 | 97.75 | 97.75 | 166,706 | -4.50(-4.40%) |
Oct 29, 2009 | 103.00 | 107.00 | 100.00 | 102.25 | 163,338 | +5.00(+5.14%) |
Oct 28, 2009 | 106.00 | 106.25 | 96.50 | 97.25 | 181,934 | -10.25(-9.53%) |
Oct 27, 2009 | 103.00 | 110.25 | 101.50 | 107.50 | 242,862 | +5.75(+5.65%) |
Oct 26, 2009 | 107.50 | 109.75 | 101.50 | 101.75 | 189,785 | -5.75(-5.35%) |
Oct 23, 2009 | 106.25 | 108.00 | 104.75 | 107.50 | 238,607 | +4.00(+3.86%) |
Oct 22, 2009 | 94.25 | 106.25 | 93.00 | 103.50 | 193,241 | +10.00(+10.70%) |
Oct 21, 2009 | 93.25 | 98.50 | 93.25 | 93.50 | 119,058 | -0.50(-0.53%) |
Oct 20, 2009 | 94.50 | 95.50 | 93.50 | 94.00 | 136,714 | -4.50(-4.57%) |
Oct 19, 2009 | 104.25 | 105.50 | 95.25 | 98.50 | 155,768 | -5.00(-4.83%) |
Oct 16, 2009 | 104.75 | 106.00 | 103.25 | 103.50 | 72,539 | -2.25(-2.13%) |
Oct 15, 2009 | 106.25 | 108.25 | 105.50 | 105.75 | 55,195 | -2.50(-2.31%) |
Oct 14, 2009 | 108.50 | 109.25 | 107.00 | 108.25 | 106,363 | +3.25(+3.10%) |
Oct 13, 2009 | 104.50 | 108.75 | 103.25 | 105.00 | 102,436 | +1.00(+0.96%) |
Oct 12, 2009 | 108.25 | 108.25 | 103.75 | 104.00 | 55,935 | -1.75(-1.65%) |
Oct 09, 2009 | 106.50 | 109.75 | 104.00 | 105.75 | 92,856 | -1.75(-1.63%) |
Oct 08, 2009 | 103.25 | 110.25 | 101.25 | 107.50 | 207,916 | +8.25(+8.31%) |
Oct 07, 2009 | 102.75 | 104.25 | 98.75 | 99.25 | 92,136 | -3.50(-3.41%) |
Oct 06, 2009 | 95.00 | 102.75 | 95.00 | 102.75 | 271,122 | +9.00(+9.60%) |
Oct 05, 2009 | 93.25 | 94.75 | 88.75 | 93.75 | 178,741 | +6.25(+7.14%) |
Oct 02, 2009 | 82.00 | 91.50 | 80.00 | 87.50 | 169,226 | +2.00(+2.34%) |