Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 107.98 | 108.19 | 105.16 | 105.40 | 23,659 | -2.17(-2.01%) |
Feb 25, 2010 | 106.50 | 107.93 | 106.50 | 107.56 | 3,601 | -0.80(-0.74%) |
Feb 24, 2010 | 107.79 | 109.18 | 107.19 | 108.37 | 15,927 | +0.45(+0.42%) |
Feb 23, 2010 | 108.28 | 108.57 | 106.31 | 107.92 | 23,731 | -0.37(-0.34%) |
Feb 22, 2010 | 107.27 | 108.28 | 106.48 | 108.28 | 13,777 | +1.08(+1.01%) |
Feb 19, 2010 | 107.83 | 107.83 | 106.52 | 107.20 | 8,361 | -0.54(-0.50%) |
Feb 18, 2010 | 107.34 | 108.27 | 107.02 | 107.74 | 9,558 | +0.05(+0.05%) |
Feb 17, 2010 | 107.92 | 108.28 | 107.56 | 107.69 | 9,142 | -0.18(-0.16%) |
Feb 16, 2010 | 106.62 | 108.23 | 105.35 | 107.87 | 24,047 | +1.94(+1.83%) |
Feb 12, 2010 | 101.33 | 105.93 | 105.93 | 105.93 | 11,913 | +3.89(+3.81%) |
Feb 11, 2010 | 97.85 | 102.36 | 96.71 | 102.04 | 14,611 | +3.61(+3.66%) |
Feb 10, 2010 | 97.94 | 103.22 | 97.51 | 98.44 | 6,360 | +0.15(+0.15%) |
Feb 09, 2010 | 99.55 | 99.67 | 98.09 | 98.29 | 14,359 | -0.34(-0.34%) |
Feb 08, 2010 | 101.08 | 101.32 | 98.45 | 98.63 | 10,962 | -2.92(-2.87%) |
Feb 05, 2010 | 98.43 | 101.54 | 98.18 | 101.54 | 31,586 | +3.45(+3.51%) |
Feb 04, 2010 | 100.37 | 100.37 | 98.02 | 98.10 | 14,464 | -2.99(-2.96%) |
Feb 03, 2010 | 103.86 | 103.86 | 100.54 | 101.09 | 18,839 | -2.78(-2.67%) |
Feb 02, 2010 | 106.12 | 107.13 | 103.58 | 103.86 | 19,188 | -2.55(-2.40%) |
Feb 01, 2010 | 105.76 | 106.48 | 105.61 | 106.42 | 9,696 | +0.91(+0.87%) |
Jan 29, 2010 | 105.16 | 106.48 | 104.87 | 105.50 | 28,286 | +0.84(+0.81%) |
Jan 28, 2010 | 105.03 | 105.33 | 103.36 | 104.66 | 17,099 | +0.22(+0.21%) |
Jan 27, 2010 | 102.36 | 105.23 | 101.55 | 104.44 | 10,250 | +1.19(+1.15%) |
Jan 26, 2010 | 102.87 | 104.27 | 102.51 | 103.25 | 28,535 | -0.13(-0.12%) |
Jan 25, 2010 | 103.59 | 104.57 | 100.99 | 103.38 | 18,279 | +0.25(+0.25%) |
Jan 22, 2010 | 105.96 | 106.12 | 101.79 | 103.12 | 29,799 | -2.84(-2.68%) |
Jan 21, 2010 | 108.31 | 108.31 | 105.46 | 105.96 | 37,955 | -1.96(-1.82%) |
Jan 20, 2010 | 109.30 | 109.30 | 107.49 | 107.92 | 14,822 | -1.91(-1.74%) |
Jan 19, 2010 | 108.47 | 109.83 | 107.92 | 109.83 | 18,373 | +1.19(+1.10%) |
Jan 15, 2010 | 110.23 | 108.64 | 108.64 | 108.64 | 16,899 | -0.92(-0.84%) |
Jan 14, 2010 | 110.09 | 110.72 | 109.28 | 109.56 | 7,618 | -0.44(-0.40%) |
Jan 13, 2010 | 109.26 | 110.67 | 107.22 | 110.00 | 18,606 | +1.45(+1.34%) |
Jan 12, 2010 | 105.29 | 109.38 | 104.31 | 108.55 | 58,750 | +3.25(+3.09%) |
Jan 11, 2010 | 110.94 | 110.94 | 105.29 | 105.29 | 32,691 | -5.04(-4.57%) |
Jan 08, 2010 | 109.85 | 110.37 | 108.20 | 110.33 | 6,934 | -0.24(-0.22%) |
Jan 07, 2010 | 108.18 | 112.72 | 107.87 | 110.57 | 22,158 | +1.94(+1.79%) |
Jan 06, 2010 | 107.95 | 109.01 | 107.95 | 108.63 | 15,794 | +0.59(+0.55%) |
Jan 05, 2010 | 107.76 | 108.65 | 107.33 | 108.04 | 33,458 | -0.65(-0.60%) |
Jan 04, 2010 | 110.09 | 112.58 | 107.90 | 108.69 | 20,734 | -1.19(-1.09%) |
Dec 31, 2009 | 110.09 | 109.88 | 109.88 | 109.88 | 41,002 | +0.52(+0.47%) |
Dec 30, 2009 | 107.75 | 109.37 | 106.33 | 109.36 | 31,275 | +1.09(+1.00%) |
Dec 29, 2009 | 103.90 | 108.98 | 103.23 | 108.28 | 21,432 | +5.19(+5.04%) |
Dec 28, 2009 | 101.07 | 103.10 | 100.36 | 103.09 | 24,795 | +2.44(+2.42%) |
Dec 24, 2009 | 100.00 | 101.41 | 99.00 | 100.65 | 8,588 | +1.37(+1.38%) |
Dec 23, 2009 | 97.02 | 101.07 | 97.02 | 99.28 | 19,637 | +2.88(+2.99%) |
Dec 22, 2009 | 95.81 | 97.29 | 95.81 | 96.40 | 18,080 | +0.58(+0.61%) |
Dec 21, 2009 | 95.17 | 97.37 | 94.85 | 95.81 | 15,237 | +1.48(+1.57%) |
Dec 18, 2009 | 98.54 | 98.55 | 94.33 | 94.33 | 45,178 | -3.18(-3.26%) |
Dec 17, 2009 | 98.82 | 99.25 | 97.26 | 97.51 | 9,142 | -1.73(-1.74%) |
Dec 16, 2009 | 100.43 | 101.55 | 98.19 | 99.24 | 18,049 | -0.54(-0.55%) |
Dec 15, 2009 | 100.31 | 101.75 | 99.22 | 99.78 | 23,125 | -0.37(-0.37%) |
Dec 14, 2009 | 99.94 | 100.31 | 97.16 | 100.16 | 14,406 | +1.49(+1.51%) |
Dec 11, 2009 | 98.34 | 99.77 | 98.34 | 98.66 | 12,702 | +0.99(+1.01%) |
Dec 10, 2009 | 98.14 | 100.09 | 96.73 | 97.67 | 14,182 | +0.22(+0.22%) |
Dec 09, 2009 | 100.83 | 101.70 | 97.46 | 97.46 | 15,237 | -3.53(-3.50%) |
Dec 08, 2009 | 101.43 | 102.26 | 100.99 | 100.99 | 6,059 | -1.07(-1.05%) |
Dec 07, 2009 | 101.00 | 102.15 | 101.00 | 102.06 | 5,817 | +0.63(+0.62%) |
Dec 04, 2009 | 101.58 | 101.80 | 99.22 | 101.43 | 24,069 | +2.38(+2.40%) |
Dec 03, 2009 | 101.42 | 101.78 | 98.67 | 99.05 | 11,998 | -1.67(-1.66%) |
Dec 02, 2009 | 101.01 | 101.54 | 100.50 | 100.72 | 8,050 | -1.05(-1.03%) |