Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 98.54 | 99.80 | 95.62 | 95.62 | 28,261 | -4.08(-4.09%) |
Oct 29, 2009 | 98.18 | 101.43 | 98.18 | 99.70 | 16,171 | +2.48(+2.55%) |
Oct 28, 2009 | 100.53 | 101.07 | 97.18 | 97.22 | 17,290 | -3.58(-3.55%) |
Oct 27, 2009 | 103.49 | 103.49 | 100.23 | 100.80 | 21,279 | -2.24(-2.18%) |
Oct 26, 2009 | 104.95 | 106.66 | 102.63 | 103.04 | 17,085 | -1.74(-1.66%) |
Oct 23, 2009 | 104.22 | 104.79 | 103.59 | 104.79 | 20,928 | +1.50(+1.45%) |
Oct 22, 2009 | 103.21 | 105.18 | 103.12 | 103.29 | 14,351 | +0.05(+0.05%) |
Oct 21, 2009 | 103.74 | 105.81 | 103.19 | 103.23 | 25,682 | -0.33(-0.32%) |
Oct 20, 2009 | 104.94 | 105.56 | 102.76 | 103.57 | 24,019 | -2.35(-2.22%) |
Oct 19, 2009 | 105.40 | 107.56 | 105.04 | 105.92 | 15,237 | +1.25(+1.19%) |
Oct 16, 2009 | 105.76 | 106.62 | 104.67 | 104.67 | 21,105 | -1.01(-0.96%) |
Oct 15, 2009 | 106.48 | 107.47 | 105.69 | 105.69 | 6,372 | -1.52(-1.41%) |
Oct 14, 2009 | 107.47 | 107.98 | 106.02 | 107.20 | 10,979 | +1.48(+1.40%) |
Oct 13, 2009 | 107.19 | 107.19 | 104.86 | 105.72 | 16,043 | -1.20(-1.12%) |
Oct 12, 2009 | 107.84 | 109.11 | 106.12 | 106.92 | 11,192 | -0.37(-0.34%) |
Oct 09, 2009 | 106.70 | 107.56 | 105.43 | 107.29 | 17,816 | +0.15(+0.14%) |
Oct 08, 2009 | 107.20 | 109.33 | 105.78 | 107.14 | 26,873 | +1.07(+1.01%) |
Oct 07, 2009 | 106.02 | 107.33 | 105.62 | 106.06 | 13,021 | +0.72(+0.69%) |
Oct 06, 2009 | 108.11 | 109.19 | 104.48 | 105.34 | 27,663 | -2.01(-1.88%) |
Oct 05, 2009 | 105.61 | 108.35 | 105.61 | 107.36 | 23,867 | +2.47(+2.36%) |
Oct 02, 2009 | 104.70 | 106.83 | 104.67 | 104.89 | 23,687 | -0.52(-0.49%) |
Oct 01, 2009 | 106.63 | 106.63 | 104.24 | 105.40 | 27,688 | -1.40(-1.31%) |
Sep 30, 2009 | 109.82 | 109.82 | 104.58 | 106.80 | 48,932 | -2.75(-2.51%) |
Sep 29, 2009 | 111.99 | 113.58 | 109.01 | 109.55 | 12,176 | -2.17(-1.94%) |
Sep 28, 2009 | 107.36 | 113.89 | 106.29 | 111.72 | 26,405 | +5.08(+4.76%) |
Sep 25, 2009 | 105.25 | 107.81 | 104.50 | 106.64 | 19,670 | +1.30(+1.23%) |
Sep 24, 2009 | 112.28 | 113.52 | 105.34 | 105.34 | 42,116 | -5.81(-5.23%) |
Sep 23, 2009 | 116.23 | 117.39 | 111.15 | 111.15 | 26,421 | -4.96(-4.27%) |
Sep 22, 2009 | 113.70 | 116.28 | 112.44 | 116.12 | 23,826 | +3.81(+3.39%) |
Sep 21, 2009 | 110.85 | 114.10 | 110.85 | 112.31 | 30,987 | +0.77(+0.69%) |
Sep 18, 2009 | 104.32 | 116.14 | 104.32 | 111.53 | 67,893 | +7.75(+7.47%) |
Sep 17, 2009 | 104.00 | 105.27 | 102.51 | 103.78 | 24,382 | -0.89(-0.86%) |
Sep 16, 2009 | 103.14 | 104.81 | 102.66 | 104.67 | 17,994 | +1.81(+1.76%) |
Sep 15, 2009 | 102.72 | 103.83 | 100.96 | 102.87 | 13,043 | -0.25(-0.24%) |
Sep 14, 2009 | 100.35 | 103.58 | 99.74 | 103.12 | 12,314 | +2.66(+2.64%) |
Sep 11, 2009 | 103.72 | 103.72 | 99.62 | 100.46 | 10,056 | -3.60(-3.46%) |
Sep 10, 2009 | 104.33 | 105.04 | 102.74 | 104.06 | 22,717 | +0.60(+0.58%) |
Sep 09, 2009 | 101.52 | 104.33 | 101.39 | 103.45 | 22,981 | +1.94(+1.91%) |
Sep 08, 2009 | 98.64 | 101.97 | 98.64 | 101.52 | 19,867 | +3.60(+3.68%) |
Sep 04, 2009 | 97.22 | 99.29 | 95.48 | 97.91 | 29,073 | -0.06(-0.06%) |
Sep 03, 2009 | 95.82 | 98.13 | 93.67 | 97.97 | 20,127 | +3.06(+3.23%) |
Sep 02, 2009 | 96.05 | 96.74 | 93.57 | 94.91 | 20,881 | -0.62(-0.65%) |
Sep 01, 2009 | 101.49 | 104.02 | 95.26 | 95.53 | 28,823 | -6.73(-6.58%) |
Aug 31, 2009 | 103.88 | 103.97 | 100.30 | 102.26 | 29,588 | -2.34(-2.24%) |
Aug 28, 2009 | 104.06 | 105.73 | 103.23 | 104.60 | 17,453 | -0.07(-0.07%) |
Aug 27, 2009 | 105.81 | 105.89 | 101.74 | 104.67 | 21,332 | -1.41(-1.33%) |
Aug 26, 2009 | 103.97 | 106.42 | 100.80 | 106.08 | 31,583 | +2.50(+2.41%) |
Aug 25, 2009 | 104.72 | 107.11 | 102.78 | 103.58 | 28,258 | -1.00(-0.96%) |
Aug 24, 2009 | 104.17 | 105.61 | 102.83 | 104.58 | 22,440 | +1.03(+1.00%) |
Aug 21, 2009 | 101.05 | 103.89 | 100.51 | 103.55 | 33,245 | +3.99(+4.01%) |
Aug 20, 2009 | 95.85 | 100.91 | 95.85 | 99.56 | 18,628 | +3.55(+3.70%) |
Aug 19, 2009 | 97.09 | 98.77 | 94.74 | 96.01 | 18,520 | -2.19(-2.23%) |
Aug 18, 2009 | 98.00 | 100.19 | 96.73 | 98.21 | 25,455 | +1.56(+1.62%) |
Aug 17, 2009 | 98.19 | 98.19 | 95.01 | 96.64 | 26,083 | -3.35(-3.35%) |
Aug 14, 2009 | 102.60 | 103.05 | 100.00 | 100.00 | 13,084 | -2.87(-2.79%) |
Aug 13, 2009 | 102.22 | 105.04 | 101.43 | 102.87 | 18,872 | +0.66(+0.65%) |
Aug 12, 2009 | 100.70 | 105.60 | 100.70 | 102.21 | 31,921 | +2.94(+2.97%) |
Aug 11, 2009 | 103.67 | 103.67 | 99.26 | 99.26 | 14,024 | -4.86(-4.67%) |
Aug 10, 2009 | 107.26 | 107.26 | 103.00 | 104.12 | 21,626 | -3.41(-3.17%) |
Aug 07, 2009 | 108.75 | 110.66 | 107.53 | 107.53 | 20,731 | +0.56(+0.52%) |
Aug 06, 2009 | 107.95 | 108.85 | 105.50 | 106.97 | 29,943 | -1.16(-1.07%) |
Aug 05, 2009 | 105.99 | 108.79 | 104.36 | 108.13 | 24,931 | +1.87(+1.76%) |
Aug 04, 2009 | 101.93 | 106.79 | 100.21 | 106.26 | 37,645 | +4.06(+3.97%) |