Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 73.00 | 74.99 | 72.19 | 72.61 | 10,270 | +0.16(+0.22%) |
Jan 28, 2010 | 72.54 | 73.34 | 71.45 | 72.45 | 47,792 | +2.59(+3.71%) |
Jan 27, 2010 | 69.01 | 69.86 | 68.25 | 69.86 | 21,416 | -0.44(-0.63%) |
Jan 26, 2010 | 69.46 | 70.99 | 68.60 | 70.30 | 28,090 | -5.85(-7.68%) |
Jan 25, 2010 | 76.50 | 76.50 | 74.90 | 76.15 | 20,548 | +4.95(+6.95%) |
Jan 22, 2010 | 72.25 | 72.62 | 71.05 | 71.20 | 32,940 | -2.55(-3.46%) |
Jan 21, 2010 | 75.90 | 75.90 | 73.41 | 73.75 | 30,007 | -6.74(-8.37%) |
Jan 20, 2010 | 80.00 | 80.73 | 79.41 | 80.49 | 25,650 | -4.61(-5.42%) |
Jan 19, 2010 | 84.30 | 85.10 | 83.45 | 85.10 | 10,791 | +3.30(+4.03%) |
Jan 15, 2010 | 81.80 | 81.80 | 81.80 | 0 | -1.40(-1.68%) | |
Jan 14, 2010 | 83.00 | 83.50 | 82.75 | 83.20 | 6,625 | -0.91(-1.08%) |
Jan 13, 2010 | 83.80 | 84.50 | 83.11 | 84.11 | 12,862 | -2.99(-3.43%) |
Jan 12, 2010 | 88.00 | 88.26 | 87.00 | 87.10 | 18,191 | -0.60(-0.68%) |
Jan 11, 2010 | 87.35 | 88.00 | 87.07 | 87.70 | 4,245 | +2.20(+2.57%) |
Jan 08, 2010 | 85.43 | 85.50 | 85.00 | 85.50 | 2,614 | +0.01(+0.01%) |
Jan 07, 2010 | 85.00 | 85.49 | 84.41 | 85.49 | 6,786 | -2.51(-2.85%) |
Jan 06, 2010 | 88.00 | 88.00 | 87.65 | 88.00 | 3,177 | -2.36(-2.61%) |
Jan 05, 2010 | 91.01 | 91.01 | 90.36 | 90.36 | 1,135 | +0.08(+0.09%) |
Jan 04, 2010 | 89.70 | 91.15 | 89.70 | 90.28 | 5,155 | +2.94(+3.37%) |
Dec 31, 2009 | 87.34 | 87.34 | 87.34 | 0 | +1.84(+2.15%) | |
Dec 30, 2009 | 86.20 | 86.20 | 85.50 | 85.50 | 4,125 | -2.90(-3.28%) |
Dec 29, 2009 | 88.90 | 88.90 | 87.75 | 88.40 | 3,075 | +1.76(+2.03%) |
Dec 28, 2009 | 86.27 | 86.64 | 86.27 | 86.64 | 2,080 | +0.59(+0.69%) |
Dec 24, 2009 | 85.57 | 86.05 | 85.57 | 86.05 | 700 | +0.00(+0.00%) |
Dec 23, 2009 | 85.32 | 86.05 | 85.32 | 86.05 | 2,259 | +2.45(+2.93%) |
Dec 22, 2009 | 83.56 | 84.35 | 83.56 | 83.60 | 2,245 | -0.70(-0.83%) |
Dec 21, 2009 | 84.27 | 84.55 | 83.75 | 84.30 | 5,022 | +2.45(+2.99%) |
Dec 18, 2009 | 82.35 | 82.35 | 81.00 | 81.85 | 13,502 | -3.90(-4.55%) |
Dec 17, 2009 | 85.45 | 86.65 | 85.00 | 85.75 | 7,350 | -4.50(-4.99%) |
Dec 16, 2009 | 90.40 | 90.40 | 89.31 | 90.25 | 5,786 | +1.06(+1.19%) |
Dec 15, 2009 | 89.10 | 89.19 | 88.75 | 89.19 | 2,300 | +0.14(+0.16%) |
Dec 14, 2009 | 88.55 | 89.50 | 88.55 | 89.05 | 2,260 | +0.55(+0.62%) |
Dec 11, 2009 | 88.31 | 88.50 | 87.90 | 88.50 | 2,974 | -0.80(-0.90%) |
Dec 10, 2009 | 89.15 | 90.00 | 89.15 | 89.30 | 8,175 | -1.20(-1.33%) |
Dec 09, 2009 | 89.90 | 90.51 | 89.90 | 90.50 | 1,110 | -2.90(-3.10%) |
Dec 08, 2009 | 94.70 | 94.70 | 92.50 | 93.40 | 6,386 | -4.60(-4.69%) |
Dec 07, 2009 | 99.00 | 99.16 | 98.00 | 98.00 | 4,985 | +0.50(+0.51%) |
Dec 04, 2009 | 98.41 | 99.00 | 97.01 | 97.50 | 11,558 | +2.50(+2.63%) |
Dec 03, 2009 | 96.65 | 96.65 | 94.65 | 95.00 | 6,630 | -0.25(-0.26%) |
Dec 02, 2009 | 95.16 | 95.50 | 95.00 | 95.25 | 5,126 | +0.41(+0.43%) |
Dec 01, 2009 | 95.36 | 97.00 | 94.38 | 94.84 | 33,931 | +6.84(+7.77%) |
Nov 30, 2009 | 88.49 | 88.49 | 86.00 | 88.00 | 10,504 | +5.00(+6.02%) |
Nov 27, 2009 | 82.00 | 83.00 | 81.51 | 83.00 | 8,310 | -1.95(-2.30%) |
Nov 25, 2009 | 84.00 | 85.50 | 84.00 | 84.95 | 8,052 | +3.70(+4.55%) |
Nov 24, 2009 | 82.10 | 82.85 | 80.56 | 81.25 | 14,742 | -3.75(-4.41%) |
Nov 23, 2009 | 85.00 | 86.00 | 83.86 | 85.00 | 7,715 | -0.34(-0.40%) |
Nov 20, 2009 | 84.78 | 85.35 | 84.05 | 85.34 | 7,728 | +6.37(+8.07%) |
Nov 19, 2009 | 78.50 | 79.17 | 77.25 | 78.97 | 40,845 | -1.08(-1.35%) |
Nov 18, 2009 | 83.87 | 83.87 | 79.50 | 80.05 | 75,036 | -7.80(-8.88%) |
Nov 17, 2009 | 89.22 | 89.22 | 87.00 | 87.85 | 48,078 | -5.40(-5.79%) |
Nov 16, 2009 | 93.60 | 94.00 | 92.40 | 93.25 | 7,116 | -2.75(-2.86%) |
Nov 13, 2009 | 96.00 | 96.95 | 96.00 | 96.00 | 12,120 | +2.00(+2.13%) |
Nov 12, 2009 | 94.00 | 95.75 | 93.90 | 94.00 | 16,126 | +4.05(+4.50%) |
Nov 11, 2009 | 91.15 | 91.15 | 89.75 | 89.95 | 23,453 | -1.05(-1.15%) |
Nov 10, 2009 | 90.95 | 91.68 | 90.35 | 91.00 | 24,343 | -2.48(-2.65%) |
Nov 09, 2009 | 91.85 | 93.50 | 91.12 | 93.48 | 14,925 | +1.48(+1.61%) |
Nov 06, 2009 | 93.00 | 93.50 | 91.00 | 92.00 | 5,230 | -2.50(-2.65%) |
Nov 05, 2009 | 95.48 | 96.00 | 94.25 | 94.50 | 6,300 | +0.00(+0.00%) |
Nov 04, 2009 | 94.10 | 95.75 | 94.10 | 94.50 | 6,838 | +1.75(+1.89%) |
Nov 03, 2009 | 92.77 | 92.77 | 91.00 | 92.75 | 11,129 | -3.75(-3.89%) |