Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 90.19 | 88.16 | 88.16 | 88.16 | 313,300 | -1.82(-2.02%) |
Dec 30, 2009 | 91.29 | 91.56 | 89.21 | 89.98 | 219,578 | -1.31(-1.43%) |
Dec 29, 2009 | 91.02 | 92.00 | 90.64 | 91.29 | 158,020 | +0.26(+0.29%) |
Dec 28, 2009 | 90.35 | 91.13 | 89.05 | 91.03 | 264,265 | +0.69(+0.76%) |
Dec 24, 2009 | 90.18 | 90.34 | 89.91 | 90.34 | 33,019 | +0.16(+0.18%) |
Dec 23, 2009 | 90.75 | 91.00 | 89.67 | 90.18 | 170,206 | -0.67(-0.74%) |
Dec 22, 2009 | 89.89 | 91.40 | 89.89 | 90.85 | 263,513 | +1.14(+1.27%) |
Dec 21, 2009 | 89.65 | 90.20 | 89.31 | 89.71 | 327,172 | +0.22(+0.25%) |
Dec 18, 2009 | 90.00 | 90.17 | 88.58 | 89.49 | 362,732 | +0.32(+0.36%) |
Dec 17, 2009 | 88.47 | 89.99 | 88.15 | 89.17 | 331,222 | +0.02(+0.02%) |
Dec 16, 2009 | 90.46 | 90.46 | 88.62 | 89.15 | 238,521 | -0.72(-0.80%) |
Dec 15, 2009 | 89.73 | 90.48 | 88.81 | 89.87 | 361,059 | +0.00(+0.00%) |
Dec 14, 2009 | 89.58 | 89.87 | 89.49 | 89.87 | 354,074 | +2.56(+2.93%) |
Dec 11, 2009 | 86.72 | 87.65 | 86.47 | 87.31 | 246,616 | +1.22(+1.42%) |
Dec 10, 2009 | 85.74 | 86.74 | 85.12 | 86.09 | 357,156 | +0.93(+1.09%) |
Dec 09, 2009 | 83.56 | 85.42 | 83.10 | 85.16 | 536,891 | +1.27(+1.51%) |
Dec 08, 2009 | 83.21 | 84.41 | 81.85 | 83.89 | 173,394 | +0.01(+0.01%) |
Dec 07, 2009 | 86.18 | 86.18 | 83.25 | 83.88 | 146,014 | -0.94(-1.11%) |
Dec 04, 2009 | 84.23 | 85.60 | 82.67 | 84.82 | 259,526 | +1.61(+1.93%) |
Dec 03, 2009 | 85.42 | 85.95 | 83.11 | 83.21 | 311,202 | -2.29(-2.68%) |
Dec 02, 2009 | 84.78 | 85.84 | 84.64 | 85.50 | 314,242 | +0.89(+1.05%) |
Dec 01, 2009 | 83.98 | 85.30 | 83.65 | 84.61 | 344,934 | +1.16(+1.39%) |
Nov 30, 2009 | 83.09 | 84.16 | 82.42 | 83.45 | 295,060 | +0.12(+0.14%) |
Nov 27, 2009 | 83.02 | 84.46 | 82.99 | 83.33 | 145,736 | -1.12(-1.33%) |
Nov 25, 2009 | 84.05 | 84.62 | 83.62 | 84.45 | 245,033 | +0.46(+0.55%) |
Nov 24, 2009 | 85.00 | 85.23 | 83.62 | 83.99 | 267,502 | -1.15(-1.35%) |
Nov 23, 2009 | 84.51 | 86.07 | 84.51 | 85.14 | 336,297 | +1.26(+1.50%) |
Nov 20, 2009 | 85.00 | 85.74 | 83.72 | 83.88 | 468,877 | -1.59(-1.86%) |
Nov 19, 2009 | 86.88 | 87.10 | 84.80 | 85.47 | 529,802 | -2.12(-2.42%) |
Nov 18, 2009 | 89.08 | 89.08 | 87.12 | 87.59 | 461,324 | -1.37(-1.54%) |
Nov 17, 2009 | 89.62 | 89.62 | 88.58 | 88.96 | 294,714 | -0.64(-0.71%) |
Nov 16, 2009 | 89.67 | 90.02 | 88.72 | 89.60 | 455,774 | +0.74(+0.83%) |
Nov 13, 2009 | 88.04 | 89.16 | 87.88 | 88.86 | 514,023 | +1.31(+1.50%) |
Nov 12, 2009 | 89.81 | 90.45 | 86.85 | 87.55 | 675,683 | -2.54(-2.82%) |
Nov 11, 2009 | 89.94 | 90.90 | 89.30 | 90.09 | 612,092 | +0.21(+0.23%) |
Nov 10, 2009 | 88.17 | 90.00 | 88.09 | 89.88 | 814,276 | +1.62(+1.84%) |
Nov 09, 2009 | 86.97 | 88.35 | 86.37 | 88.26 | 458,502 | +1.81(+2.09%) |
Nov 06, 2009 | 84.95 | 86.72 | 84.70 | 86.45 | 500,117 | +2.04(+2.42%) |
Nov 05, 2009 | 83.02 | 85.86 | 82.98 | 84.41 | 713,649 | +2.00(+2.43%) |
Nov 04, 2009 | 83.88 | 83.88 | 82.24 | 82.41 | 699,988 | -0.31(-0.37%) |
Nov 03, 2009 | 82.51 | 83.20 | 81.88 | 82.72 | 500,004 | +0.04(+0.05%) |
Nov 02, 2009 | 81.64 | 83.56 | 81.06 | 82.68 | 636,539 | +1.19(+1.46%) |
Oct 30, 2009 | 81.74 | 83.70 | 81.48 | 81.49 | 907,212 | -0.30(-0.37%) |
Oct 29, 2009 | 80.93 | 81.89 | 80.47 | 81.79 | 501,863 | +1.55(+1.93%) |
Oct 28, 2009 | 80.09 | 81.76 | 79.61 | 80.24 | 814,584 | +0.50(+0.63%) |
Oct 27, 2009 | 81.58 | 82.08 | 79.02 | 79.74 | 912,530 | -1.83(-2.24%) |
Oct 26, 2009 | 82.68 | 84.00 | 81.13 | 81.57 | 826,898 | -0.78(-0.95%) |
Oct 23, 2009 | 82.81 | 82.84 | 81.72 | 82.35 | 2,544,277 | -7.17(-8.01%) |
Oct 22, 2009 | 82.82 | 90.33 | 82.58 | 89.52 | 2,882,569 | +4.04(+4.73%) |
Oct 21, 2009 | 89.00 | 89.02 | 85.06 | 85.48 | 1,147,175 | -3.66(-4.11%) |
Oct 20, 2009 | 88.75 | 89.69 | 88.54 | 89.14 | 749,061 | -2.31(-2.53%) |
Oct 19, 2009 | 90.88 | 91.76 | 90.00 | 91.45 | 490,507 | +0.92(+1.02%) |
Oct 16, 2009 | 90.74 | 91.18 | 89.55 | 90.53 | 588,859 | -0.50(-0.55%) |
Oct 15, 2009 | 91.99 | 92.48 | 90.33 | 91.03 | 573,475 | -1.22(-1.32%) |
Oct 14, 2009 | 92.68 | 93.00 | 91.36 | 92.25 | 375,699 | +0.53(+0.58%) |
Oct 13, 2009 | 90.69 | 92.20 | 89.41 | 91.72 | 434,792 | +0.98(+1.08%) |
Oct 12, 2009 | 91.83 | 92.20 | 90.35 | 90.74 | 347,393 | -1.04(-1.13%) |
Oct 09, 2009 | 91.85 | 92.27 | 91.11 | 91.78 | 187,639 | +0.07(+0.08%) |
Oct 08, 2009 | 92.10 | 92.79 | 91.18 | 91.71 | 307,024 | +0.31(+0.34%) |
Oct 07, 2009 | 91.99 | 93.20 | 90.57 | 91.40 | 354,553 | -0.34(-0.37%) |
Oct 06, 2009 | 92.83 | 93.62 | 91.46 | 91.74 | 507,418 | -0.72(-0.78%) |
Oct 05, 2009 | 92.52 | 94.10 | 91.79 | 92.46 | 331,024 | +0.49(+0.53%) |
Oct 02, 2009 | 92.07 | 93.35 | 90.79 | 91.97 | 407,891 | -1.28(-1.37%) |