Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 89.96 | 90.88 | 89.36 | 89.39 | 69,272 | -0.64(-0.71%) |
Oct 29, 2009 | 90.09 | 90.79 | 89.68 | 90.03 | 65,685 | +0.24(+0.27%) |
Oct 28, 2009 | 91.63 | 92.15 | 89.75 | 89.79 | 64,493 | -1.71(-1.87%) |
Oct 27, 2009 | 91.47 | 92.20 | 91.26 | 91.50 | 44,512 | +0.03(+0.03%) |
Oct 26, 2009 | 91.58 | 92.28 | 91.04 | 91.47 | 73,263 | -0.02(-0.02%) |
Oct 23, 2009 | 90.69 | 91.55 | 90.53 | 91.49 | 69,841 | +0.18(+0.20%) |
Oct 22, 2009 | 90.44 | 91.58 | 89.86 | 91.31 | 50,370 | +1.11(+1.23%) |
Oct 21, 2009 | 91.11 | 92.56 | 90.17 | 90.20 | 56,194 | -1.31(-1.43%) |
Oct 20, 2009 | 91.03 | 91.84 | 90.94 | 91.51 | 34,984 | -1.84(-1.97%) |
Oct 19, 2009 | 93.04 | 93.53 | 91.97 | 93.35 | 63,631 | +0.67(+0.72%) |
Oct 16, 2009 | 93.23 | 93.52 | 92.32 | 92.68 | 44,672 | -0.81(-0.86%) |
Oct 15, 2009 | 94.29 | 94.29 | 93.02 | 93.49 | 63,512 | -0.82(-0.87%) |
Oct 14, 2009 | 93.30 | 94.33 | 92.65 | 94.31 | 72,339 | +1.93(+2.09%) |
Oct 13, 2009 | 90.94 | 93.02 | 90.94 | 92.38 | 41,867 | -0.59(-0.63%) |
Oct 12, 2009 | 93.75 | 94.38 | 92.56 | 92.97 | 32,613 | -0.50(-0.53%) |
Oct 09, 2009 | 93.16 | 94.09 | 92.46 | 93.47 | 72,532 | +0.66(+0.71%) |
Oct 08, 2009 | 92.78 | 93.67 | 92.06 | 92.81 | 84,634 | +0.52(+0.56%) |
Oct 07, 2009 | 91.56 | 92.66 | 90.77 | 92.29 | 100,069 | +0.73(+0.80%) |
Oct 06, 2009 | 90.15 | 91.72 | 89.33 | 91.56 | 89,679 | +1.66(+1.85%) |
Oct 05, 2009 | 89.20 | 90.08 | 88.88 | 89.90 | 49,352 | +0.70(+0.78%) |
Oct 02, 2009 | 88.56 | 89.99 | 88.16 | 89.20 | 97,410 | +0.32(+0.36%) |
Oct 01, 2009 | 91.20 | 92.03 | 88.80 | 88.88 | 133,610 | -3.00(-3.27%) |
Sep 30, 2009 | 93.85 | 93.98 | 90.90 | 91.88 | 131,262 | -2.18(-2.32%) |
Sep 29, 2009 | 93.10 | 94.74 | 92.67 | 94.06 | 126,608 | +1.51(+1.63%) |
Sep 28, 2009 | 90.85 | 92.98 | 90.85 | 92.55 | 99,744 | +1.56(+1.71%) |
Sep 25, 2009 | 91.17 | 91.75 | 90.41 | 90.99 | 70,224 | -0.01(-0.01%) |
Sep 24, 2009 | 92.88 | 92.88 | 90.55 | 91.00 | 87,278 | -1.73(-1.87%) |
Sep 23, 2009 | 93.85 | 94.33 | 92.68 | 92.73 | 80,212 | -1.24(-1.32%) |
Sep 22, 2009 | 95.38 | 95.38 | 93.65 | 93.97 | 76,685 | -1.27(-1.33%) |
Sep 21, 2009 | 93.10 | 96.20 | 90.94 | 95.24 | 116,361 | +1.90(+2.04%) |
Sep 18, 2009 | 94.50 | 94.51 | 93.19 | 93.34 | 100,768 | -0.61(-0.65%) |
Sep 17, 2009 | 94.09 | 95.29 | 93.83 | 93.95 | 82,014 | +1.12(+1.20%) |
Sep 16, 2009 | 93.20 | 94.60 | 92.48 | 92.83 | 132,441 | -0.07(-0.07%) |
Sep 15, 2009 | 93.62 | 93.62 | 92.14 | 92.90 | 112,023 | -0.55(-0.59%) |
Sep 14, 2009 | 92.05 | 93.75 | 91.92 | 93.45 | 90,534 | +0.52(+0.56%) |
Sep 11, 2009 | 93.33 | 93.93 | 92.42 | 92.93 | 101,430 | -0.54(-0.58%) |
Sep 10, 2009 | 91.50 | 93.78 | 90.72 | 93.47 | 123,160 | +1.89(+2.06%) |
Sep 09, 2009 | 88.69 | 93.01 | 87.90 | 91.58 | 176,000 | +3.14(+3.55%) |
Sep 08, 2009 | 87.99 | 88.61 | 86.48 | 88.44 | 102,822 | +1.24(+1.42%) |
Sep 04, 2009 | 86.33 | 87.40 | 86.15 | 87.20 | 44,770 | +1.05(+1.22%) |
Sep 03, 2009 | 85.87 | 86.15 | 84.50 | 86.15 | 60,822 | +0.41(+0.48%) |
Sep 02, 2009 | 85.36 | 86.24 | 84.81 | 85.74 | 84,605 | +0.02(+0.02%) |
Sep 01, 2009 | 85.98 | 88.33 | 85.37 | 85.72 | 70,719 | -0.54(-0.63%) |
Aug 31, 2009 | 85.89 | 86.39 | 85.13 | 86.26 | 84,030 | -0.24(-0.28%) |
Aug 28, 2009 | 86.39 | 87.10 | 85.43 | 86.50 | 88,730 | +1.10(+1.29%) |
Aug 27, 2009 | 85.48 | 86.28 | 84.10 | 85.40 | 58,479 | +0.44(+0.52%) |
Aug 26, 2009 | 85.73 | 86.38 | 84.57 | 84.96 | 44,414 | -1.07(-1.24%) |
Aug 25, 2009 | 86.40 | 86.95 | 85.60 | 86.03 | 27,518 | +0.19(+0.22%) |
Aug 24, 2009 | 84.57 | 86.12 | 84.03 | 85.84 | 52,355 | +1.18(+1.39%) |
Aug 21, 2009 | 84.77 | 85.33 | 84.22 | 84.66 | 41,511 | +0.66(+0.79%) |
Aug 20, 2009 | 82.90 | 84.39 | 82.66 | 84.00 | 62,449 | +1.15(+1.39%) |
Aug 19, 2009 | 82.01 | 83.12 | 81.50 | 82.85 | 123,436 | +0.89(+1.09%) |
Aug 18, 2009 | 82.00 | 83.12 | 80.91 | 81.96 | 110,796 | -0.26(-0.32%) |
Aug 17, 2009 | 83.03 | 83.75 | 82.20 | 82.22 | 71,931 | -1.43(-1.71%) |
Aug 14, 2009 | 83.96 | 84.00 | 82.81 | 83.65 | 90,733 | +0.01(+0.01%) |
Aug 13, 2009 | 83.80 | 84.40 | 82.70 | 83.64 | 36,887 | +0.52(+0.63%) |
Aug 12, 2009 | 82.77 | 84.21 | 82.59 | 83.12 | 43,901 | +0.12(+0.14%) |
Aug 11, 2009 | 82.66 | 83.50 | 82.06 | 83.00 | 47,097 | +4.35(+5.53%) |
Aug 10, 2009 | 82.87 | 84.26 | 78.65 | 78.65 | 79,109 | -4.96(-5.93%) |
Aug 07, 2009 | 83.42 | 84.23 | 82.02 | 83.61 | 60,705 | +0.75(+0.91%) |
Aug 06, 2009 | 83.81 | 84.24 | 82.50 | 82.86 | 106,745 | -1.34(-1.59%) |
Aug 05, 2009 | 81.64 | 85.18 | 81.64 | 84.20 | 353,362 | +6.33(+8.13%) |
Aug 04, 2009 | 76.33 | 78.23 | 76.00 | 77.87 | 162,982 | +1.00(+1.30%) |