Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 104.10 | 105.72 | 103.50 | 104.71 | 309,463 | +0.89(+0.86%) |
Feb 25, 2010 | 103.69 | 104.36 | 102.93 | 103.82 | 217,190 | -1.02(-0.97%) |
Feb 24, 2010 | 103.68 | 105.29 | 103.54 | 104.84 | 249,339 | +1.20(+1.16%) |
Feb 23, 2010 | 103.94 | 104.60 | 102.88 | 103.64 | 307,441 | -0.29(-0.28%) |
Feb 22, 2010 | 105.00 | 105.00 | 103.00 | 103.93 | 363,189 | -1.06(-1.01%) |
Feb 19, 2010 | 103.56 | 105.46 | 103.56 | 104.99 | 330,224 | +1.01(+0.97%) |
Feb 18, 2010 | 104.10 | 105.00 | 103.55 | 103.98 | 284,858 | -0.48(-0.46%) |
Feb 17, 2010 | 103.80 | 104.70 | 103.49 | 104.46 | 362,785 | +0.67(+0.65%) |
Feb 16, 2010 | 105.72 | 106.49 | 103.17 | 103.79 | 604,466 | -1.08(-1.03%) |
Feb 12, 2010 | 98.63 | 104.87 | 104.87 | 104.87 | 2,192,200 | +3.75(+3.71%) |
Feb 11, 2010 | 99.50 | 101.48 | 98.39 | 101.12 | 952,125 | +1.61(+1.62%) |
Feb 10, 2010 | 100.74 | 101.81 | 99.45 | 99.51 | 390,948 | -1.14(-1.13%) |
Feb 09, 2010 | 100.54 | 100.88 | 99.17 | 100.65 | 551,784 | +0.73(+0.73%) |
Feb 08, 2010 | 95.55 | 100.86 | 95.17 | 99.92 | 969,965 | +4.72(+4.96%) |
Feb 05, 2010 | 98.11 | 98.68 | 93.81 | 95.20 | 793,178 | -3.31(-3.36%) |
Feb 04, 2010 | 100.00 | 100.00 | 97.90 | 98.51 | 570,696 | -1.87(-1.86%) |
Feb 03, 2010 | 100.65 | 101.13 | 100.01 | 100.38 | 223,018 | -0.47(-0.47%) |
Feb 02, 2010 | 100.38 | 101.40 | 99.32 | 100.85 | 483,764 | +0.47(+0.47%) |
Feb 01, 2010 | 96.89 | 100.41 | 96.86 | 100.38 | 433,868 | +3.92(+4.06%) |
Jan 29, 2010 | 99.01 | 99.65 | 96.44 | 96.46 | 254,477 | -2.16(-2.19%) |
Jan 28, 2010 | 98.78 | 99.64 | 96.64 | 98.62 | 514,592 | +0.18(+0.18%) |
Jan 27, 2010 | 97.63 | 98.98 | 96.13 | 98.44 | 381,141 | +0.94(+0.96%) |
Jan 26, 2010 | 95.53 | 98.73 | 95.53 | 97.50 | 410,244 | +1.65(+1.72%) |
Jan 25, 2010 | 98.23 | 98.47 | 95.39 | 95.85 | 375,887 | -1.92(-1.96%) |
Jan 22, 2010 | 100.02 | 100.79 | 97.64 | 97.77 | 293,533 | -2.29(-2.29%) |
Jan 21, 2010 | 97.95 | 102.90 | 97.95 | 100.06 | 919,633 | +2.21(+2.26%) |
Jan 20, 2010 | 98.61 | 99.80 | 97.38 | 97.85 | 448,326 | -1.65(-1.66%) |
Jan 19, 2010 | 98.00 | 99.97 | 97.54 | 99.50 | 444,952 | +1.44(+1.47%) |
Jan 15, 2010 | 99.56 | 98.06 | 98.06 | 98.06 | 595,000 | -1.36(-1.37%) |
Jan 14, 2010 | 97.23 | 99.71 | 96.86 | 99.42 | 878,417 | +3.78(+3.95%) |
Jan 13, 2010 | 95.27 | 95.96 | 94.25 | 95.64 | 367,278 | +0.22(+0.23%) |
Jan 12, 2010 | 96.52 | 96.68 | 94.82 | 95.42 | 547,997 | -1.35(-1.40%) |
Jan 11, 2010 | 93.86 | 98.00 | 92.50 | 96.77 | 1,406,312 | +4.88(+5.31%) |
Jan 08, 2010 | 90.57 | 92.73 | 90.00 | 91.89 | 1,196,319 | +5.46(+6.32%) |
Jan 07, 2010 | 87.34 | 88.11 | 86.00 | 86.43 | 422,430 | -0.89(-1.02%) |
Jan 06, 2010 | 88.59 | 89.60 | 86.60 | 87.32 | 282,888 | -1.70(-1.91%) |
Jan 05, 2010 | 87.52 | 90.00 | 87.11 | 89.02 | 510,940 | +1.18(+1.34%) |
Jan 04, 2010 | 89.60 | 89.60 | 87.18 | 87.84 | 313,807 | -0.32(-0.36%) |
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%) |