Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 90.00 | 90.20 | 88.30 | 88.52 | 10,555 | -0.90(-1.01%) |
Jan 28, 2010 | 91.27 | 91.27 | 89.00 | 89.42 | 20,477 | -3.13(-3.38%) |
Jan 27, 2010 | 91.65 | 92.58 | 91.50 | 92.55 | 14,681 | -0.10(-0.11%) |
Jan 26, 2010 | 92.00 | 93.15 | 91.85 | 92.65 | 13,234 | -0.95(-1.01%) |
Jan 25, 2010 | 94.00 | 94.28 | 93.07 | 93.60 | 63,515 | +0.12(+0.13%) |
Jan 22, 2010 | 93.92 | 95.15 | 93.25 | 93.48 | 18,912 | -1.20(-1.27%) |
Jan 21, 2010 | 96.46 | 96.71 | 94.30 | 94.68 | 15,669 | -0.71(-0.74%) |
Jan 20, 2010 | 96.81 | 96.81 | 94.67 | 95.39 | 19,557 | -2.93(-2.98%) |
Jan 19, 2010 | 97.20 | 98.32 | 97.20 | 98.32 | 37,251 | +0.23(+0.23%) |
Jan 15, 2010 | 98.09 | 98.09 | 98.09 | 0 | -1.27(-1.28%) | |
Jan 14, 2010 | 98.39 | 99.42 | 98.27 | 99.36 | 20,967 | +0.41(+0.41%) |
Jan 13, 2010 | 99.09 | 99.30 | 97.90 | 98.95 | 89,376 | +0.45(+0.46%) |
Jan 12, 2010 | 97.80 | 98.83 | 97.60 | 98.50 | 112,406 | -1.45(-1.45%) |
Jan 11, 2010 | 99.91 | 100.12 | 99.40 | 99.95 | 45,926 | +2.03(+2.07%) |
Jan 08, 2010 | 96.78 | 97.92 | 96.78 | 97.92 | 33,001 | +0.51(+0.52%) |
Jan 07, 2010 | 97.55 | 97.80 | 97.09 | 97.41 | 6,837 | -0.90(-0.92%) |
Jan 06, 2010 | 98.30 | 98.78 | 98.27 | 98.31 | 10,092 | -0.19(-0.19%) |
Jan 05, 2010 | 98.88 | 98.88 | 98.20 | 98.50 | 7,105 | -0.55(-0.56%) |
Jan 04, 2010 | 99.00 | 99.55 | 99.00 | 99.05 | 10,973 | +2.15(+2.22%) |
Dec 31, 2009 | 96.90 | 96.90 | 96.90 | 0 | +0.05(+0.05%) | |
Dec 30, 2009 | 97.20 | 97.75 | 96.80 | 96.85 | 17,668 | -1.80(-1.82%) |
Dec 29, 2009 | 98.92 | 99.32 | 98.25 | 98.65 | 10,285 | +0.85(+0.87%) |
Dec 28, 2009 | 98.66 | 98.70 | 97.80 | 97.80 | 6,606 | +0.50(+0.51%) |
Dec 24, 2009 | 97.15 | 97.57 | 97.15 | 97.30 | 10,478 | +0.39(+0.40%) |
Dec 23, 2009 | 96.77 | 97.34 | 96.47 | 96.91 | 11,912 | +0.90(+0.94%) |
Dec 22, 2009 | 96.23 | 96.89 | 95.81 | 96.01 | 20,875 | +0.86(+0.90%) |
Dec 21, 2009 | 95.09 | 95.70 | 95.06 | 95.15 | 14,942 | +1.55(+1.66%) |
Dec 18, 2009 | 94.19 | 94.59 | 93.40 | 93.60 | 23,904 | -0.10(-0.11%) |
Dec 17, 2009 | 94.15 | 94.15 | 93.24 | 93.70 | 23,038 | -1.70(-1.78%) |
Dec 16, 2009 | 95.82 | 96.10 | 95.31 | 95.40 | 49,826 | +1.00(+1.06%) |
Dec 15, 2009 | 94.65 | 95.25 | 94.40 | 94.40 | 40,321 | -0.50(-0.53%) |
Dec 14, 2009 | 94.90 | 95.32 | 94.85 | 94.90 | 6,501 | +0.80(+0.85%) |
Dec 11, 2009 | 94.50 | 94.75 | 93.89 | 94.10 | 31,115 | +0.72(+0.77%) |
Dec 10, 2009 | 93.35 | 93.90 | 92.77 | 93.38 | 21,589 | +0.17(+0.18%) |
Dec 09, 2009 | 92.60 | 93.40 | 92.24 | 93.21 | 23,201 | +0.92(+1.00%) |
Dec 08, 2009 | 93.20 | 93.60 | 92.25 | 92.29 | 34,331 | -1.51(-1.61%) |
Dec 07, 2009 | 94.02 | 94.91 | 93.80 | 93.80 | 28,421 | -0.92(-0.97%) |
Dec 04, 2009 | 95.73 | 96.43 | 94.51 | 94.72 | 18,203 | -0.28(-0.29%) |
Dec 03, 2009 | 96.10 | 96.10 | 95.00 | 95.00 | 6,524 | +0.35(+0.37%) |
Dec 02, 2009 | 94.16 | 94.98 | 94.16 | 94.65 | 10,925 | +0.42(+0.45%) |
Dec 01, 2009 | 93.93 | 94.88 | 93.60 | 94.23 | 11,222 | +2.53(+2.76%) |
Nov 30, 2009 | 91.52 | 92.10 | 91.21 | 91.70 | 8,578 | -1.55(-1.66%) |
Nov 27, 2009 | 91.25 | 93.39 | 91.24 | 93.25 | 8,673 | -2.02(-2.12%) |
Nov 25, 2009 | 94.25 | 95.27 | 94.07 | 95.27 | 5,511 | +0.82(+0.87%) |
Nov 24, 2009 | 94.17 | 94.55 | 93.75 | 94.45 | 14,582 | +0.19(+0.20%) |
Nov 23, 2009 | 94.19 | 94.83 | 93.99 | 94.26 | 14,084 | +1.96(+2.12%) |
Nov 20, 2009 | 92.50 | 92.80 | 92.05 | 92.30 | 172,877 | -1.01(-1.08%) |
Nov 19, 2009 | 93.27 | 93.47 | 92.62 | 93.31 | 25,361 | -1.10(-1.17%) |
Nov 18, 2009 | 94.50 | 94.66 | 93.95 | 94.41 | 11,525 | +1.51(+1.63%) |
Nov 17, 2009 | 92.80 | 93.12 | 92.23 | 92.90 | 16,810 | -0.65(-0.69%) |
Nov 16, 2009 | 92.59 | 94.00 | 92.59 | 93.55 | 8,429 | +1.55(+1.68%) |
Nov 13, 2009 | 91.10 | 92.20 | 90.99 | 92.00 | 12,739 | +0.82(+0.90%) |
Nov 12, 2009 | 92.25 | 92.83 | 90.75 | 91.18 | 7,038 | +0.08(+0.09%) |
Nov 11, 2009 | 92.70 | 93.08 | 91.10 | 91.10 | 88,945 | +0.00(+0.00%) |
Nov 10, 2009 | 90.80 | 91.64 | 90.37 | 91.10 | 24,383 | +0.20(+0.22%) |
Nov 09, 2009 | 89.83 | 90.90 | 89.83 | 90.90 | 8,331 | +2.98(+3.39%) |
Nov 06, 2009 | 87.10 | 88.15 | 87.10 | 87.92 | 23,959 | -0.08(-0.09%) |
Nov 05, 2009 | 87.87 | 88.14 | 87.63 | 88.00 | 20,017 | +0.60(+0.69%) |
Nov 04, 2009 | 88.00 | 88.25 | 87.40 | 87.40 | 15,647 | +0.45(+0.52%) |
Nov 03, 2009 | 86.85 | 87.30 | 86.33 | 86.95 | 6,806 | -0.95(-1.08%) |