Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 96.01 | 97.33 | 93.72 | 93.72 | 111,751 | -1.78(-1.86%) |
Jan 28, 2010 | 96.72 | 97.84 | 95.15 | 95.50 | 67,439 | -1.33(-1.37%) |
Jan 27, 2010 | 96.63 | 97.94 | 95.70 | 96.83 | 132,350 | -0.52(-0.53%) |
Jan 26, 2010 | 95.07 | 98.43 | 94.02 | 97.35 | 103,330 | +1.86(+1.95%) |
Jan 25, 2010 | 97.26 | 98.54 | 95.01 | 95.49 | 98,880 | -1.52(-1.57%) |
Jan 22, 2010 | 99.10 | 99.80 | 96.83 | 97.01 | 88,084 | -2.44(-2.45%) |
Jan 21, 2010 | 102.85 | 104.16 | 98.50 | 99.45 | 102,662 | -2.99(-2.92%) |
Jan 20, 2010 | 104.68 | 104.98 | 100.80 | 102.44 | 101,798 | -2.66(-2.53%) |
Jan 19, 2010 | 104.69 | 106.86 | 103.86 | 105.10 | 150,759 | +1.51(+1.46%) |
Jan 15, 2010 | 102.25 | 103.59 | 103.59 | 103.59 | 332,500 | +4.52(+4.56%) |
Jan 14, 2010 | 98.36 | 99.29 | 97.72 | 99.07 | 69,704 | +0.98(+1.00%) |
Jan 13, 2010 | 100.00 | 103.23 | 97.00 | 98.09 | 577,054 | -1.48(-1.49%) |
Jan 12, 2010 | 93.75 | 99.70 | 92.17 | 99.57 | 334,171 | +8.80(+9.69%) |
Jan 11, 2010 | 95.78 | 96.77 | 90.50 | 90.77 | 133,302 | -4.23(-4.45%) |
Jan 08, 2010 | 92.57 | 95.41 | 92.57 | 95.00 | 65,173 | +2.51(+2.71%) |
Jan 07, 2010 | 96.09 | 97.33 | 92.21 | 92.49 | 170,653 | -3.85(-4.00%) |
Jan 06, 2010 | 98.26 | 98.64 | 96.10 | 96.34 | 64,678 | -1.50(-1.53%) |
Jan 05, 2010 | 96.94 | 98.60 | 96.67 | 97.84 | 139,450 | +1.68(+1.75%) |
Jan 04, 2010 | 94.47 | 96.25 | 94.47 | 96.16 | 71,595 | +2.14(+2.28%) |
Dec 31, 2009 | 93.67 | 94.02 | 94.02 | 94.02 | 68,200 | +0.30(+0.32%) |
Dec 30, 2009 | 94.76 | 94.76 | 92.91 | 93.72 | 69,494 | -1.15(-1.21%) |
Dec 29, 2009 | 95.00 | 95.00 | 93.31 | 94.87 | 45,321 | +0.26(+0.27%) |
Dec 28, 2009 | 95.64 | 96.59 | 94.00 | 94.61 | 63,994 | -0.75(-0.79%) |
Dec 24, 2009 | 94.12 | 95.52 | 93.83 | 95.36 | 45,893 | +1.69(+1.80%) |
Dec 23, 2009 | 89.22 | 94.04 | 88.64 | 93.67 | 148,721 | +4.35(+4.87%) |
Dec 22, 2009 | 89.13 | 89.94 | 88.34 | 89.32 | 64,358 | +0.56(+0.63%) |
Dec 21, 2009 | 88.75 | 90.00 | 87.33 | 88.76 | 78,498 | +0.57(+0.65%) |
Dec 18, 2009 | 83.47 | 89.63 | 82.87 | 88.19 | 304,024 | +5.38(+6.50%) |
Dec 17, 2009 | 85.85 | 86.44 | 82.34 | 82.81 | 165,778 | -3.44(-3.99%) |
Dec 16, 2009 | 88.75 | 88.75 | 85.97 | 86.25 | 75,125 | -1.78(-2.02%) |
Dec 15, 2009 | 88.15 | 88.93 | 87.76 | 88.03 | 77,504 | -0.17(-0.19%) |
Dec 14, 2009 | 87.22 | 88.20 | 86.16 | 88.20 | 56,378 | +1.12(+1.29%) |
Dec 11, 2009 | 87.29 | 87.91 | 86.42 | 87.08 | 35,021 | +0.14(+0.16%) |
Dec 10, 2009 | 86.81 | 87.20 | 86.69 | 86.94 | 74,047 | +0.54(+0.62%) |
Dec 09, 2009 | 88.02 | 88.02 | 85.81 | 86.40 | 104,114 | -1.62(-1.84%) |
Dec 08, 2009 | 88.79 | 89.43 | 88.01 | 88.02 | 35,433 | -1.10(-1.23%) |
Dec 07, 2009 | 89.52 | 90.47 | 88.86 | 89.12 | 43,856 | -0.68(-0.76%) |
Dec 04, 2009 | 89.02 | 90.23 | 88.14 | 89.80 | 65,201 | +1.44(+1.63%) |
Dec 03, 2009 | 89.90 | 90.40 | 88.20 | 88.36 | 43,604 | -1.03(-1.15%) |
Dec 02, 2009 | 89.64 | 90.99 | 89.24 | 89.39 | 71,149 | -0.11(-0.12%) |
Dec 01, 2009 | 88.05 | 89.74 | 88.05 | 89.50 | 126,049 | +1.93(+2.20%) |
Nov 30, 2009 | 88.00 | 88.48 | 86.16 | 87.57 | 100,504 | -0.53(-0.60%) |
Nov 27, 2009 | 88.31 | 89.45 | 87.23 | 88.10 | 57,190 | -1.89(-2.10%) |
Nov 25, 2009 | 90.45 | 90.61 | 89.68 | 89.99 | 59,114 | -0.41(-0.45%) |
Nov 24, 2009 | 91.38 | 91.38 | 89.05 | 90.40 | 91,108 | -0.98(-1.07%) |
Nov 23, 2009 | 90.11 | 91.42 | 89.97 | 91.38 | 74,302 | +1.92(+2.15%) |
Nov 20, 2009 | 88.97 | 89.90 | 88.50 | 89.46 | 87,806 | +0.24(+0.27%) |
Nov 19, 2009 | 90.61 | 91.14 | 89.07 | 89.22 | 139,036 | -2.59(-2.82%) |
Nov 18, 2009 | 90.70 | 92.11 | 89.12 | 91.81 | 114,265 | +0.85(+0.93%) |
Nov 17, 2009 | 91.54 | 91.54 | 89.76 | 90.96 | 86,104 | -0.45(-0.49%) |
Nov 16, 2009 | 89.85 | 91.75 | 89.76 | 91.41 | 141,276 | +1.51(+1.68%) |
Nov 13, 2009 | 88.92 | 89.91 | 88.54 | 89.90 | 67,015 | +0.56(+0.63%) |
Nov 12, 2009 | 91.00 | 92.00 | 89.02 | 89.34 | 131,730 | -1.50(-1.65%) |
Nov 11, 2009 | 88.56 | 90.85 | 88.43 | 90.84 | 93,487 | +2.53(+2.86%) |
Nov 10, 2009 | 91.13 | 91.25 | 88.10 | 88.31 | 93,393 | -2.75(-3.02%) |
Nov 09, 2009 | 87.10 | 91.40 | 87.10 | 91.06 | 253,215 | +4.80(+5.56%) |
Nov 06, 2009 | 86.13 | 87.84 | 85.65 | 86.26 | 109,644 | -0.52(-0.60%) |
Nov 05, 2009 | 86.26 | 87.80 | 86.04 | 86.78 | 125,947 | +0.41(+0.47%) |
Nov 04, 2009 | 84.03 | 87.64 | 84.03 | 86.37 | 156,456 | +0.65(+0.76%) |
Nov 03, 2009 | 87.33 | 88.22 | 83.72 | 85.72 | 223,311 | -0.83(-0.96%) |