Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 86.40 | 86.40 | 77.60 | 79.20 | 252,628 | -3.20(-3.88%) |
Sep 29, 2009 | 87.00 | 90.00 | 81.70 | 82.40 | 242,774 | -5.80(-6.58%) |
Sep 28, 2009 | 78.00 | 89.00 | 77.20 | 88.20 | 491,971 | +12.20(+16.05%) |
Sep 25, 2009 | 78.60 | 81.60 | 75.80 | 76.00 | 249,040 | -3.40(-4.28%) |
Sep 24, 2009 | 89.20 | 89.60 | 78.80 | 79.40 | 363,006 | -9.00(-10.18%) |
Sep 23, 2009 | 95.00 | 95.20 | 88.20 | 88.40 | 324,931 | -6.80(-7.14%) |
Sep 22, 2009 | 100.00 | 101.00 | 95.00 | 95.20 | 174,278 | -4.00(-4.03%) |
Sep 21, 2009 | 101.00 | 102.20 | 98.00 | 99.20 | 168,803 | -4.80(-4.62%) |
Sep 18, 2009 | 98.80 | 104.40 | 97.00 | 104.00 | 324,871 | +6.60(+6.78%) |
Sep 17, 2009 | 101.80 | 103.60 | 96.40 | 97.40 | 325,378 | -4.40(-4.32%) |
Sep 16, 2009 | 105.00 | 106.00 | 99.80 | 101.80 | 469,366 | -9.80(-8.78%) |
Sep 15, 2009 | 114.20 | 115.00 | 110.80 | 111.60 | 250,117 | -0.60(-0.53%) |
Sep 14, 2009 | 111.40 | 114.80 | 110.60 | 112.20 | 246,317 | -2.00(-1.75%) |
Sep 11, 2009 | 119.60 | 119.60 | 112.20 | 114.20 | 344,956 | -5.40(-4.52%) |
Sep 10, 2009 | 122.40 | 125.40 | 118.40 | 119.60 | 401,158 | -2.40(-1.97%) |
Sep 09, 2009 | 119.80 | 127.20 | 116.00 | 122.00 | 615,980 | +2.00(+1.67%) |
Sep 08, 2009 | 114.80 | 124.00 | 111.40 | 120.00 | 729,408 | +9.60(+8.70%) |
Sep 04, 2009 | 116.80 | 116.80 | 107.40 | 110.40 | 365,187 | -6.40(-5.48%) |
Sep 03, 2009 | 123.00 | 123.80 | 112.60 | 116.80 | 512,984 | -2.00(-1.68%) |
Sep 02, 2009 | 123.00 | 125.00 | 117.00 | 118.80 | 656,920 | -14.20(-10.68%) |
Sep 01, 2009 | 149.40 | 155.80 | 132.20 | 133.00 | 2,495,524 | +12.20(+10.10%) |
Aug 31, 2009 | 118.00 | 125.80 | 114.40 | 120.80 | 836,249 | +3.00(+2.55%) |
Aug 28, 2009 | 116.60 | 126.00 | 109.80 | 117.80 | 1,118,224 | +4.80(+4.25%) |
Aug 27, 2009 | 118.80 | 119.00 | 111.00 | 113.00 | 454,220 | -5.00(-4.24%) |
Aug 26, 2009 | 101.60 | 119.00 | 100.20 | 118.00 | 1,157,532 | +16.00(+15.69%) |
Aug 25, 2009 | 105.60 | 106.60 | 98.60 | 102.00 | 541,727 | -2.20(-2.11%) |
Aug 24, 2009 | 95.20 | 105.00 | 92.40 | 104.20 | 787,898 | +9.00(+9.45%) |
Aug 21, 2009 | 96.40 | 96.40 | 93.60 | 95.20 | 119,006 | +0.60(+0.63%) |
Aug 20, 2009 | 95.40 | 97.20 | 93.20 | 94.60 | 100,096 | -0.80(-0.84%) |
Aug 19, 2009 | 94.60 | 97.00 | 91.40 | 95.40 | 158,854 | -1.20(-1.24%) |
Aug 18, 2009 | 99.20 | 100.80 | 94.60 | 96.60 | 450,249 | +6.80(+7.57%) |
Aug 17, 2009 | 93.00 | 93.60 | 88.00 | 89.80 | 186,955 | -6.60(-6.85%) |
Aug 14, 2009 | 97.00 | 97.80 | 92.20 | 96.40 | 165,748 | -1.60(-1.63%) |
Aug 13, 2009 | 98.60 | 99.60 | 95.80 | 98.00 | 98,413 | +1.00(+1.03%) |
Aug 12, 2009 | 95.00 | 100.80 | 95.00 | 97.00 | 171,231 | +1.20(+1.25%) |
Aug 11, 2009 | 101.80 | 103.60 | 95.00 | 95.80 | 188,899 | -2.80(-2.84%) |
Aug 10, 2009 | 94.40 | 99.80 | 94.00 | 98.60 | 154,841 | +0.60(+0.61%) |
Aug 07, 2009 | 101.00 | 101.00 | 96.00 | 98.00 | 205,019 | -1.00(-1.01%) |
Aug 06, 2009 | 104.40 | 104.60 | 95.40 | 99.00 | 357,150 | -4.20(-4.07%) |
Aug 05, 2009 | 109.20 | 111.80 | 100.00 | 103.20 | 831,824 | +10.60(+11.45%) |
Aug 04, 2009 | 88.80 | 95.20 | 88.00 | 92.60 | 202,777 | +2.00(+2.21%) |
Aug 03, 2009 | 91.80 | 92.60 | 88.00 | 90.60 | 206,019 | +3.80(+4.38%) |
Jul 31, 2009 | 92.40 | 93.80 | 86.60 | 86.80 | 231,744 | -3.60(-3.98%) |
Jul 30, 2009 | 99.60 | 101.00 | 86.60 | 90.40 | 574,942 | -4.60(-4.84%) |
Jul 29, 2009 | 85.20 | 104.60 | 83.00 | 95.00 | 1,351,109 | +9.80(+11.50%) |
Jul 28, 2009 | 84.80 | 88.00 | 79.40 | 85.20 | 603,984 | +0.62(+0.73%) |
Jul 27, 2009 | 74.56 | 88.00 | 73.20 | 84.58 | 1,107,251 | +14.58(+20.83%) |
Jul 24, 2009 | 63.80 | 74.80 | 63.40 | 70.00 | 615,098 | +5.40(+8.36%) |
Jul 23, 2009 | 65.40 | 65.40 | 62.20 | 64.60 | 195,218 | -0.60(-0.92%) |
Jul 22, 2009 | 65.80 | 67.80 | 64.00 | 65.20 | 290,356 | +1.40(+2.19%) |
Jul 21, 2009 | 60.00 | 65.00 | 58.00 | 63.80 | 296,691 | +3.40(+5.63%) |
Jul 20, 2009 | 62.00 | 62.40 | 59.20 | 60.40 | 87,780 | +0.00(+0.00%) |
Jul 17, 2009 | 60.40 | 62.60 | 58.40 | 60.40 | 183,103 | +2.40(+4.14%) |
Jul 16, 2009 | 55.40 | 59.60 | 54.40 | 58.00 | 162,085 | +3.40(+6.23%) |
Jul 15, 2009 | 54.60 | 57.00 | 53.60 | 54.60 | 132,039 | +0.40(+0.74%) |
Jul 14, 2009 | 55.00 | 55.60 | 53.00 | 54.20 | 55,259 | +0.00(+0.00%) |
Jul 13, 2009 | 52.00 | 54.40 | 51.20 | 54.20 | 88,323 | +2.60(+5.04%) |
Jul 10, 2009 | 52.20 | 53.20 | 50.40 | 51.60 | 77,262 | -0.60(-1.15%) |
Jul 09, 2009 | 56.40 | 57.00 | 51.80 | 52.20 | 205,242 | +2.00(+3.98%) |
Jul 08, 2009 | 52.80 | 53.60 | 50.00 | 50.20 | 88,844 | -2.40(-4.56%) |
Jul 07, 2009 | 53.20 | 55.60 | 52.60 | 52.60 | 124,819 | -3.20(-5.73%) |
Jul 06, 2009 | 58.40 | 59.40 | 55.00 | 55.80 | 120,842 | -1.80(-3.13%) |
Jul 02, 2009 | 57.20 | 61.80 | 55.00 | 57.60 | 271,533 | -0.60(-1.03%) |