Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 84.74 | 89.97 | 84.74 | 89.62 | 15,310 | +4.13(+4.84%) |
May 29, 2009 | 83.38 | 85.99 | 82.31 | 85.49 | 32,730 | +2.64(+3.18%) |
May 28, 2009 | 77.09 | 85.87 | 81.61 | 82.85 | 15,081 | -3.48(-4.03%) |
May 27, 2009 | 80.29 | 87.65 | 79.96 | 86.32 | 35,272 | +4.50(+5.50%) |
May 26, 2009 | 79.19 | 82.58 | 74.83 | 81.82 | 31,015 | +2.62(+3.31%) |
May 22, 2009 | 77.16 | 79.20 | 76.88 | 79.20 | 8,071 | +2.59(+3.38%) |
May 21, 2009 | 77.57 | 77.57 | 75.87 | 76.61 | 8,734 | +0.26(+0.34%) |
May 20, 2009 | 76.25 | 76.64 | 75.54 | 76.36 | 7,423 | -0.75(-0.98%) |
May 19, 2009 | 77.33 | 77.33 | 75.68 | 77.11 | 4,270 | -0.23(-0.30%) |
May 18, 2009 | 76.91 | 77.34 | 76.46 | 77.34 | 4,633 | +0.54(+0.71%) |
May 15, 2009 | 77.36 | 77.36 | 75.92 | 76.80 | 4,649 | -0.14(-0.18%) |
May 14, 2009 | 74.06 | 76.94 | 74.05 | 76.94 | 13,776 | +4.12(+5.66%) |
May 13, 2009 | 74.47 | 75.22 | 72.82 | 72.82 | 8,683 | -2.40(-3.20%) |
May 12, 2009 | 69.82 | 75.56 | 69.82 | 75.22 | 16,937 | +4.22(+5.94%) |
May 11, 2009 | 69.82 | 72.83 | 69.28 | 71.00 | 10,662 | -0.61(-0.85%) |
May 08, 2009 | 67.88 | 71.61 | 67.50 | 71.61 | 8,267 | +4.51(+6.73%) |
May 07, 2009 | 65.32 | 67.09 | 65.17 | 67.09 | 5,446 | +1.92(+2.95%) |
May 06, 2009 | 66.47 | 68.96 | 64.20 | 65.17 | 10,141 | -1.26(-1.90%) |
May 05, 2009 | 67.79 | 70.18 | 63.41 | 66.43 | 10,127 | -3.44(-4.93%) |
May 04, 2009 | 67.06 | 69.88 | 66.05 | 69.88 | 8,301 | +2.01(+2.96%) |