Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 100.50 | 101.25 | 95.25 | 96.00 | 207,225 | -4.25(-4.24%) |
Sep 29, 2009 | 101.25 | 104.75 | 100.25 | 100.25 | 103,422 | +0.25(+0.25%) |
Sep 28, 2009 | 100.75 | 102.00 | 97.50 | 100.00 | 135,329 | -0.50(-0.50%) |
Sep 25, 2009 | 103.50 | 105.50 | 99.25 | 100.50 | 156,325 | -3.75(-3.60%) |
Sep 24, 2009 | 116.25 | 117.00 | 101.25 | 104.25 | 271,606 | -7.50(-6.71%) |
Sep 23, 2009 | 118.00 | 119.50 | 111.75 | 111.75 | 164,418 | -4.25(-3.66%) |
Sep 22, 2009 | 117.00 | 118.75 | 114.00 | 116.00 | 191,778 | +3.25(+2.88%) |
Sep 21, 2009 | 113.75 | 113.75 | 107.50 | 112.75 | 166,017 | -2.50(-2.17%) |
Sep 18, 2009 | 119.50 | 122.00 | 115.00 | 115.25 | 210,062 | -1.00(-0.86%) |
Sep 17, 2009 | 115.75 | 129.75 | 112.25 | 116.25 | 519,757 | +11.00(+10.45%) |
Sep 16, 2009 | 103.00 | 110.75 | 102.00 | 105.25 | 291,210 | +5.25(+5.25%) |
Sep 15, 2009 | 99.25 | 101.25 | 99.00 | 100.00 | 128,947 | +1.00(+1.01%) |
Sep 14, 2009 | 98.50 | 99.00 | 95.00 | 99.00 | 109,845 | -0.75(-0.75%) |
Sep 11, 2009 | 103.75 | 103.75 | 99.25 | 99.75 | 113,099 | -3.00(-2.92%) |
Sep 10, 2009 | 103.50 | 104.50 | 101.75 | 102.75 | 99,101 | -0.25(-0.24%) |
Sep 09, 2009 | 101.50 | 106.25 | 98.75 | 103.00 | 200,949 | +2.25(+2.23%) |
Sep 08, 2009 | 101.00 | 104.50 | 98.00 | 100.75 | 222,227 | +2.25(+2.28%) |
Sep 04, 2009 | 101.00 | 105.00 | 98.25 | 98.50 | 264,253 | -2.75(-2.72%) |
Sep 03, 2009 | 106.25 | 106.25 | 94.75 | 101.25 | 629,096 | -15.00(-12.90%) |
Sep 02, 2009 | 121.75 | 124.25 | 110.00 | 116.25 | 382,086 | -9.25(-7.37%) |
Sep 01, 2009 | 131.50 | 143.75 | 122.75 | 125.50 | 297,145 | -8.75(-6.52%) |
Aug 31, 2009 | 134.25 | 137.00 | 128.25 | 134.25 | 179,542 | -6.00(-4.28%) |
Aug 28, 2009 | 131.25 | 141.00 | 128.25 | 140.25 | 279,156 | +12.25(+9.57%) |
Aug 27, 2009 | 125.25 | 128.75 | 118.75 | 128.00 | 199,545 | +3.00(+2.40%) |
Aug 26, 2009 | 117.50 | 129.75 | 115.50 | 125.00 | 420,854 | +10.75(+9.41%) |
Aug 25, 2009 | 109.75 | 116.25 | 109.75 | 114.25 | 159,989 | +7.00(+6.53%) |
Aug 24, 2009 | 106.75 | 112.25 | 104.25 | 107.25 | 133,340 | +2.50(+2.39%) |
Aug 21, 2009 | 105.00 | 107.50 | 103.12 | 104.75 | 116,401 | +3.75(+3.71%) |
Aug 20, 2009 | 98.75 | 104.00 | 98.75 | 101.00 | 89,704 | +2.25(+2.28%) |
Aug 19, 2009 | 94.25 | 100.00 | 94.25 | 98.75 | 60,584 | +0.25(+0.25%) |
Aug 18, 2009 | 94.50 | 99.50 | 94.00 | 98.50 | 92,904 | +7.79(+8.58%) |
Aug 17, 2009 | 95.00 | 97.25 | 89.00 | 90.71 | 130,031 | -10.79(-10.63%) |
Aug 14, 2009 | 102.25 | 103.00 | 97.75 | 101.50 | 91,942 | -2.00(-1.93%) |
Aug 13, 2009 | 101.75 | 105.00 | 100.50 | 103.50 | 103,121 | +2.25(+2.22%) |
Aug 12, 2009 | 101.75 | 105.00 | 101.00 | 101.25 | 136,967 | +3.25(+3.32%) |
Aug 11, 2009 | 99.25 | 99.50 | 94.75 | 98.00 | 115,733 | -2.75(-2.73%) |
Aug 10, 2009 | 110.00 | 110.00 | 99.50 | 100.75 | 167,859 | -9.75(-8.82%) |
Aug 07, 2009 | 103.75 | 112.50 | 102.75 | 110.50 | 192,421 | +9.75(+9.68%) |
Aug 06, 2009 | 111.50 | 112.00 | 95.50 | 100.75 | 242,294 | -4.75(-4.50%) |
Aug 05, 2009 | 96.25 | 108.50 | 95.50 | 105.50 | 294,208 | +10.25(+10.76%) |
Aug 04, 2009 | 85.00 | 101.00 | 83.25 | 95.25 | 243,562 | +9.50(+11.08%) |
Aug 03, 2009 | 81.75 | 87.50 | 81.50 | 85.75 | 127,668 | +5.75(+7.18%) |
Jul 31, 2009 | 79.00 | 83.25 | 79.00 | 80.00 | 110,715 | -0.75(-0.93%) |
Jul 30, 2009 | 78.00 | 80.75 | 77.00 | 80.75 | 138,855 | +4.00(+5.21%) |
Jul 29, 2009 | 78.25 | 78.50 | 74.50 | 76.75 | 70,429 | -2.00(-2.54%) |
Jul 28, 2009 | 76.25 | 79.25 | 74.25 | 78.75 | 120,820 | +1.25(+1.61%) |
Jul 27, 2009 | 72.00 | 80.50 | 71.75 | 77.50 | 220,712 | +6.25(+8.77%) |
Jul 24, 2009 | 70.00 | 72.25 | 69.00 | 71.25 | 114 | -0.50(-0.70%) |
Jul 23, 2009 | 67.75 | 72.50 | 67.50 | 71.75 | 139,759 | +4.50(+6.69%) |
Jul 22, 2009 | 62.75 | 68.75 | 62.50 | 67.25 | 79,689 | +2.25(+3.46%) |
Jul 21, 2009 | 68.50 | 68.50 | 63.00 | 65.00 | 57,422 | -2.00(-2.99%) |
Jul 20, 2009 | 64.50 | 67.25 | 64.00 | 67.00 | 65,511 | +3.75(+5.93%) |
Jul 17, 2009 | 63.75 | 65.00 | 62.00 | 63.25 | 76,651 | +2.00(+3.27%) |
Jul 16, 2009 | 58.00 | 61.25 | 57.75 | 61.25 | 47,557 | +1.50(+2.51%) |
Jul 15, 2009 | 57.50 | 60.50 | 56.25 | 59.75 | 68,279 | +4.75(+8.64%) |
Jul 14, 2009 | 52.50 | 55.00 | 52.25 | 55.00 | 39,273 | +3.25(+6.28%) |
Jul 13, 2009 | 50.50 | 52.25 | 49.75 | 51.75 | 74,499 | +4.00(+8.38%) |
Jul 10, 2009 | 46.75 | 49.00 | 45.00 | 47.75 | 31,904 | +0.75(+1.60%) |
Jul 09, 2009 | 45.50 | 49.75 | 44.75 | 47.00 | 53,598 | +1.75(+3.87%) |
Jul 08, 2009 | 50.75 | 51.25 | 44.75 | 45.25 | 97,348 | -5.50(-10.84%) |
Jul 07, 2009 | 54.25 | 54.25 | 50.50 | 50.75 | 45,480 | -3.50(-6.45%) |
Jul 06, 2009 | 57.00 | 57.00 | 53.00 | 54.25 | 65,143 | -3.25(-5.65%) |
Jul 02, 2009 | 58.75 | 59.75 | 57.25 | 57.50 | 30,106 | -2.75(-4.56%) |