Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 95.66 | 95.68 | 95.68 | 95.68 | 173,667 | -0.01(-0.01%) |
Dec 30, 2009 | 95.67 | 95.69 | 95.66 | 95.69 | 151,165 | -0.00(-0.00%) |
Dec 29, 2009 | 95.68 | 95.69 | 95.65 | 95.69 | 319,462 | -0.02(-0.02%) |
Dec 28, 2009 | 95.72 | 95.72 | 95.67 | 95.71 | 332,336 | +0.03(+0.04%) |
Dec 24, 2009 | 95.68 | 95.69 | 95.67 | 95.67 | 125,844 | -0.02(-0.02%) |
Dec 23, 2009 | 95.69 | 95.70 | 95.67 | 95.69 | 215,823 | +0.00(+0.00%) |
Dec 22, 2009 | 95.69 | 95.69 | 95.66 | 95.69 | 374,648 | +0.00(+0.00%) |
Dec 21, 2009 | 95.67 | 95.69 | 95.67 | 95.69 | 167,242 | +0.02(+0.02%) |
Dec 18, 2009 | 95.68 | 95.69 | 95.67 | 95.67 | 127,112 | +0.01(+0.01%) |
Dec 17, 2009 | 95.69 | 95.70 | 95.66 | 95.66 | 595,916 | -0.02(-0.02%) |
Dec 16, 2009 | 95.68 | 95.69 | 95.67 | 95.68 | 137,481 | +0.00(+0.00%) |
Dec 15, 2009 | 95.65 | 95.68 | 95.65 | 95.68 | 434,368 | +0.02(+0.02%) |
Dec 14, 2009 | 95.67 | 95.69 | 95.66 | 95.66 | 440,072 | +0.00(+0.00%) |
Dec 11, 2009 | 95.69 | 95.69 | 95.66 | 95.66 | 434,666 | +0.00(+0.00%) |
Dec 10, 2009 | 95.68 | 95.70 | 95.66 | 95.66 | 640,451 | -0.03(-0.03%) |
Dec 09, 2009 | 95.70 | 95.70 | 95.67 | 95.69 | 254,381 | +0.01(+0.01%) |
Dec 08, 2009 | 95.67 | 95.70 | 95.66 | 95.68 | 387,513 | +0.02(+0.02%) |
Dec 07, 2009 | 95.69 | 95.70 | 95.65 | 95.66 | 324,024 | -0.03(-0.03%) |
Dec 04, 2009 | 95.68 | 95.69 | 95.67 | 95.69 | 452,881 | +0.01(+0.01%) |
Dec 03, 2009 | 95.68 | 95.71 | 95.68 | 95.68 | 753,102 | +0.00(+0.00%) |
Dec 02, 2009 | 95.67 | 95.72 | 95.67 | 95.68 | 617,532 | -0.02(-0.02%) |
Dec 01, 2009 | 95.71 | 95.71 | 95.66 | 95.70 | 506,199 | -0.01(-0.01%) |
Nov 30, 2009 | 95.73 | 95.73 | 95.70 | 95.71 | 203,140 | -0.01(-0.01%) |
Nov 27, 2009 | 95.73 | 95.73 | 95.70 | 95.72 | 117,241 | -0.01(-0.01%) |
Nov 25, 2009 | 95.72 | 95.72 | 95.70 | 95.72 | 519,397 | +0.00(+0.00%) |
Nov 24, 2009 | 95.70 | 95.72 | 95.70 | 95.72 | 173,677 | +0.04(+0.04%) |
Nov 23, 2009 | 95.71 | 95.72 | 95.68 | 95.68 | 1,179,196 | -0.05(-0.05%) |
Nov 20, 2009 | 95.72 | 95.74 | 95.71 | 95.73 | 133,233 | +0.02(+0.02%) |
Nov 19, 2009 | 95.72 | 95.75 | 95.71 | 95.72 | 174,412 | -0.01(-0.01%) |
Nov 18, 2009 | 95.72 | 95.72 | 95.71 | 95.72 | 578,688 | +0.00(+0.00%) |
Nov 17, 2009 | 95.69 | 95.73 | 95.68 | 95.72 | 954,768 | +0.03(+0.04%) |
Nov 16, 2009 | 95.69 | 95.71 | 95.69 | 95.69 | 132,310 | -0.02(-0.02%) |
Nov 13, 2009 | 95.69 | 95.71 | 95.68 | 95.71 | 377,878 | +0.02(+0.02%) |
Nov 12, 2009 | 95.68 | 95.71 | 95.68 | 95.69 | 192,942 | +0.01(+0.01%) |
Nov 11, 2009 | 95.70 | 95.72 | 95.68 | 95.68 | 374,066 | -0.02(-0.02%) |
Nov 10, 2009 | 95.68 | 95.72 | 95.68 | 95.70 | 156,904 | +0.02(+0.02%) |
Nov 09, 2009 | 95.71 | 95.71 | 95.67 | 95.68 | 282,528 | +0.01(+0.01%) |
Nov 06, 2009 | 95.68 | 95.71 | 95.67 | 95.67 | 191,611 | -0.02(-0.02%) |
Nov 05, 2009 | 95.68 | 95.69 | 95.68 | 95.69 | 146,236 | +0.03(+0.04%) |
Nov 04, 2009 | 95.70 | 95.70 | 95.65 | 95.65 | 121,132 | -0.03(-0.03%) |
Nov 03, 2009 | 95.70 | 95.70 | 95.65 | 95.68 | 326,043 | +0.01(+0.01%) |
Nov 02, 2009 | 95.68 | 95.70 | 95.65 | 95.67 | 214,397 | -0.03(-0.04%) |
Oct 30, 2009 | 95.72 | 95.72 | 95.67 | 95.71 | 583,969 | -0.01(-0.01%) |
Oct 29, 2009 | 95.71 | 95.72 | 95.67 | 95.71 | 543,787 | -0.01(-0.01%) |
Oct 28, 2009 | 95.72 | 95.74 | 95.70 | 95.72 | 1,516,606 | +0.02(+0.02%) |
Oct 27, 2009 | 95.70 | 95.72 | 95.68 | 95.71 | 148,746 | +0.03(+0.03%) |
Oct 26, 2009 | 95.71 | 95.71 | 95.68 | 95.68 | 108,445 | -0.02(-0.02%) |
Oct 23, 2009 | 95.71 | 95.71 | 95.70 | 95.70 | 242,437 | -0.01(-0.01%) |
Oct 22, 2009 | 95.69 | 95.72 | 95.68 | 95.71 | 144,566 | +0.01(+0.01%) |
Oct 21, 2009 | 95.67 | 95.71 | 95.66 | 95.71 | 414,522 | +0.03(+0.03%) |
Oct 20, 2009 | 95.69 | 95.69 | 95.66 | 95.68 | 692,566 | +0.00(+0.00%) |
Oct 19, 2009 | 95.68 | 95.69 | 95.66 | 95.68 | 151,431 | +0.01(+0.01%) |
Oct 16, 2009 | 95.67 | 95.69 | 95.67 | 95.67 | 104,961 | +0.00(+0.00%) |
Oct 15, 2009 | 95.67 | 95.69 | 95.67 | 95.67 | 242,306 | +0.00(+0.00%) |
Oct 14, 2009 | 95.67 | 95.69 | 95.67 | 95.67 | 221,879 | +0.00(+0.00%) |
Oct 13, 2009 | 95.67 | 95.69 | 95.66 | 95.67 | 90,278 | +0.01(+0.01%) |
Oct 12, 2009 | 95.67 | 95.69 | 95.65 | 95.66 | 129,112 | +0.00(+0.00%) |
Oct 09, 2009 | 95.68 | 95.69 | 95.66 | 95.66 | 191,719 | -0.03(-0.03%) |
Oct 08, 2009 | 95.69 | 95.71 | 95.67 | 95.69 | 202,346 | -0.01(-0.01%) |
Oct 07, 2009 | 95.70 | 95.71 | 95.68 | 95.70 | 219,005 | +0.02(+0.02%) |
Oct 06, 2009 | 95.69 | 95.70 | 95.67 | 95.68 | 175,254 | +0.03(+0.03%) |
Oct 05, 2009 | 95.67 | 95.70 | 95.65 | 95.65 | 227,353 | +0.00(+0.00%) |
Oct 02, 2009 | 95.67 | 95.67 | 95.64 | 95.65 | 236,348 | -0.02(-0.02%) |