Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 108.59 | 108.59 | 102.78 | 106.28 | 6,123 | -0.73(-0.68%) |
Aug 28, 2009 | 105.89 | 107.37 | 105.59 | 107.00 | 9,624 | +1.05(+0.99%) |
Aug 27, 2009 | 105.49 | 105.97 | 105.11 | 105.96 | 3,093 | -0.30(-0.28%) |
Aug 26, 2009 | 104.31 | 106.25 | 104.31 | 106.25 | 5,682 | +0.05(+0.05%) |
Aug 25, 2009 | 104.49 | 106.20 | 104.34 | 106.20 | 3,190 | +1.23(+1.17%) |
Aug 24, 2009 | 106.01 | 106.08 | 103.81 | 104.97 | 6,156 | -1.15(-1.08%) |
Aug 21, 2009 | 104.79 | 106.85 | 104.72 | 106.12 | 13,174 | +1.89(+1.81%) |
Aug 20, 2009 | 103.96 | 104.72 | 103.23 | 104.23 | 9,997 | -0.44(-0.42%) |
Aug 19, 2009 | 102.54 | 104.68 | 102.37 | 104.68 | 3,050 | +2.34(+2.28%) |
Aug 18, 2009 | 99.13 | 102.39 | 98.89 | 102.34 | 4,995 | +4.76(+4.88%) |
Aug 17, 2009 | 99.29 | 99.30 | 97.58 | 97.58 | 3,279 | -1.95(-1.96%) |
Aug 14, 2009 | 104.19 | 104.19 | 99.33 | 99.53 | 14,416 | -4.13(-3.98%) |
Aug 13, 2009 | 102.16 | 104.72 | 101.64 | 103.66 | 8,541 | +2.50(+2.47%) |
Aug 12, 2009 | 102.18 | 103.85 | 100.38 | 101.16 | 9,148 | +1.83(+1.84%) |
Aug 11, 2009 | 102.25 | 103.09 | 98.91 | 99.33 | 6,602 | -2.31(-2.27%) |
Aug 10, 2009 | 104.67 | 104.67 | 98.40 | 101.64 | 3,351 | -0.41(-0.40%) |
Aug 07, 2009 | 101.90 | 103.08 | 100.92 | 102.06 | 3,216 | +2.45(+2.46%) |
Aug 06, 2009 | 100.33 | 102.17 | 99.60 | 99.60 | 7,559 | -3.51(-3.40%) |
Aug 05, 2009 | 104.18 | 104.18 | 102.30 | 103.11 | 3,728 | -0.84(-0.81%) |
Aug 04, 2009 | 100.84 | 105.03 | 98.18 | 103.95 | 19,897 | +1.61(+1.58%) |
Aug 03, 2009 | 98.98 | 103.12 | 98.98 | 102.33 | 3,303 | +1.34(+1.33%) |
Jul 31, 2009 | 103.40 | 104.37 | 100.99 | 100.99 | 12,833 | -3.72(-3.56%) |
Jul 30, 2009 | 102.40 | 105.85 | 101.22 | 104.72 | 21,820 | +2.99(+2.94%) |
Jul 29, 2009 | 101.27 | 102.40 | 100.90 | 101.72 | 4,125 | -0.14(-0.14%) |
Jul 28, 2009 | 98.88 | 102.74 | 98.88 | 101.86 | 7,011 | +1.50(+1.49%) |
Jul 27, 2009 | 100.85 | 101.42 | 98.91 | 100.36 | 4,743 | +1.11(+1.12%) |
Jul 24, 2009 | 100.35 | 102.38 | 99.25 | 99.25 | 3,997 | -2.37(-2.34%) |
Jul 23, 2009 | 98.29 | 103.93 | 98.29 | 101.63 | 17,029 | +2.44(+2.46%) |
Jul 22, 2009 | 97.58 | 100.57 | 97.25 | 99.19 | 3,291 | +2.00(+2.06%) |
Jul 21, 2009 | 102.40 | 102.40 | 96.34 | 97.19 | 9,704 | -5.31(-5.18%) |
Jul 20, 2009 | 100.73 | 102.50 | 100.73 | 102.50 | 4,367 | +0.43(+0.42%) |
Jul 17, 2009 | 100.53 | 102.07 | 98.76 | 102.07 | 12,215 | +1.81(+1.81%) |
Jul 16, 2009 | 102.78 | 102.78 | 98.53 | 100.26 | 11,951 | -3.30(-3.19%) |
Jul 15, 2009 | 96.97 | 104.04 | 95.47 | 103.56 | 13,650 | +7.42(+7.71%) |
Jul 14, 2009 | 93.86 | 96.20 | 92.41 | 96.14 | 5,429 | +3.04(+3.27%) |
Jul 13, 2009 | 92.78 | 94.90 | 91.79 | 93.10 | 34,678 | +1.51(+1.65%) |
Jul 10, 2009 | 91.54 | 91.59 | 88.98 | 91.59 | 8,299 | -0.52(-0.56%) |
Jul 09, 2009 | 93.09 | 93.50 | 91.54 | 92.11 | 3,171 | +0.61(+0.67%) |
Jul 08, 2009 | 97.53 | 97.53 | 89.18 | 91.50 | 8,513 | -6.52(-6.66%) |
Jul 07, 2009 | 102.32 | 102.66 | 98.02 | 98.02 | 7,160 | -4.58(-4.46%) |
Jul 06, 2009 | 99.24 | 103.44 | 96.43 | 102.60 | 10,127 | +4.57(+4.66%) |
Jul 02, 2009 | 100.75 | 100.75 | 97.73 | 98.03 | 15,328 | -4.90(-4.76%) |
Jul 01, 2009 | 103.17 | 104.34 | 102.93 | 102.93 | 8,201 | -1.09(-1.04%) |
Jun 30, 2009 | 103.94 | 105.11 | 102.46 | 104.02 | 22,179 | -0.54(-0.52%) |
Jun 29, 2009 | 104.72 | 104.72 | 97.01 | 104.56 | 7,145 | -0.36(-0.34%) |
Jun 26, 2009 | 104.66 | 106.10 | 99.30 | 104.92 | 58,705 | +1.05(+1.01%) |
Jun 25, 2009 | 101.50 | 103.87 | 100.35 | 103.87 | 19,893 | +3.48(+3.46%) |
Jun 24, 2009 | 98.78 | 101.30 | 98.78 | 100.39 | 10,152 | +1.78(+1.80%) |
Jun 23, 2009 | 96.58 | 103.13 | 96.58 | 98.62 | 17,638 | +1.45(+1.49%) |
Jun 22, 2009 | 94.65 | 98.52 | 94.65 | 97.17 | 19,413 | -2.86(-2.86%) |
Jun 19, 2009 | 97.19 | 100.03 | 95.64 | 100.03 | 21,450 | +3.55(+3.67%) |
Jun 18, 2009 | 91.76 | 96.85 | 86.89 | 96.49 | 12,299 | +5.18(+5.68%) |
Jun 17, 2009 | 94.15 | 93.35 | 89.60 | 91.30 | 30,366 | -2.85(-3.02%) |
Jun 16, 2009 | 95.80 | 95.80 | 92.08 | 94.15 | 21,078 | -1.14(-1.20%) |
Jun 15, 2009 | 94.28 | 96.12 | 93.15 | 95.29 | 11,475 | +0.60(+0.63%) |
Jun 12, 2009 | 92.80 | 95.92 | 92.80 | 94.69 | 19,738 | -0.55(-0.58%) |
Jun 11, 2009 | 95.03 | 96.19 | 91.54 | 95.24 | 21,056 | +0.02(+0.02%) |
Jun 10, 2009 | 96.97 | 96.97 | 94.73 | 95.22 | 12,347 | -1.20(-1.25%) |
Jun 09, 2009 | 95.94 | 96.42 | 93.70 | 96.42 | 14,632 | +0.73(+0.76%) |
Jun 08, 2009 | 93.01 | 96.60 | 92.48 | 95.69 | 13,383 | +1.91(+2.03%) |
Jun 05, 2009 | 92.31 | 94.17 | 91.15 | 93.79 | 12,249 | +0.71(+0.76%) |
Jun 04, 2009 | 89.98 | 93.08 | 89.41 | 93.08 | 13,935 | +2.97(+3.30%) |
Jun 03, 2009 | 89.83 | 90.37 | 87.66 | 90.11 | 17,423 | +0.47(+0.53%) |
Jun 02, 2009 | 89.06 | 89.75 | 86.66 | 89.64 | 15,614 | +0.02(+0.02%) |