Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 110.09 | 109.88 | 109.88 | 109.88 | 41,002 | +0.52(+0.47%) |
Dec 30, 2009 | 107.75 | 109.37 | 106.33 | 109.36 | 31,275 | +1.09(+1.00%) |
Dec 29, 2009 | 103.90 | 108.98 | 103.23 | 108.28 | 21,432 | +5.19(+5.04%) |
Dec 28, 2009 | 101.07 | 103.10 | 100.36 | 103.09 | 24,795 | +2.44(+2.42%) |
Dec 24, 2009 | 100.00 | 101.41 | 99.00 | 100.65 | 8,588 | +1.37(+1.38%) |
Dec 23, 2009 | 97.02 | 101.07 | 97.02 | 99.28 | 19,637 | +2.88(+2.99%) |
Dec 22, 2009 | 95.81 | 97.29 | 95.81 | 96.40 | 18,080 | +0.58(+0.61%) |
Dec 21, 2009 | 95.17 | 97.37 | 94.85 | 95.81 | 15,237 | +1.48(+1.57%) |
Dec 18, 2009 | 98.54 | 98.55 | 94.33 | 94.33 | 45,178 | -3.18(-3.26%) |
Dec 17, 2009 | 98.82 | 99.25 | 97.26 | 97.51 | 9,142 | -1.73(-1.74%) |
Dec 16, 2009 | 100.43 | 101.55 | 98.19 | 99.24 | 18,049 | -0.54(-0.55%) |
Dec 15, 2009 | 100.31 | 101.75 | 99.22 | 99.78 | 23,125 | -0.37(-0.37%) |
Dec 14, 2009 | 99.94 | 100.31 | 97.16 | 100.16 | 14,406 | +1.49(+1.51%) |
Dec 11, 2009 | 98.34 | 99.77 | 98.34 | 98.66 | 12,702 | +0.99(+1.01%) |
Dec 10, 2009 | 98.14 | 100.09 | 96.73 | 97.67 | 14,182 | +0.22(+0.22%) |
Dec 09, 2009 | 100.83 | 101.70 | 97.46 | 97.46 | 15,237 | -3.53(-3.50%) |
Dec 08, 2009 | 101.43 | 102.26 | 100.99 | 100.99 | 6,059 | -1.07(-1.05%) |
Dec 07, 2009 | 101.00 | 102.15 | 101.00 | 102.06 | 5,817 | +0.63(+0.62%) |
Dec 04, 2009 | 101.58 | 101.80 | 99.22 | 101.43 | 24,069 | +2.38(+2.40%) |
Dec 03, 2009 | 101.42 | 101.78 | 98.67 | 99.05 | 11,998 | -1.67(-1.66%) |
Dec 02, 2009 | 101.01 | 101.54 | 100.50 | 100.72 | 8,050 | -1.05(-1.03%) |
Dec 01, 2009 | 101.30 | 101.77 | 99.10 | 101.77 | 13,395 | +1.23(+1.22%) |
Nov 30, 2009 | 103.56 | 103.56 | 98.90 | 100.54 | 32,281 | -3.14(-3.03%) |
Nov 27, 2009 | 102.87 | 106.20 | 102.87 | 103.69 | 7,325 | -2.96(-2.77%) |
Nov 25, 2009 | 108.03 | 108.03 | 106.21 | 106.64 | 5,263 | +1.40(+1.33%) |
Nov 24, 2009 | 105.26 | 107.88 | 103.95 | 105.25 | 23,271 | -0.16(-0.15%) |
Nov 23, 2009 | 100.97 | 106.01 | 100.97 | 105.40 | 26,222 | +5.92(+5.95%) |
Nov 20, 2009 | 100.09 | 101.24 | 99.38 | 99.48 | 24,103 | -1.22(-1.21%) |
Nov 19, 2009 | 104.26 | 104.26 | 100.70 | 100.70 | 12,674 | -4.28(-4.08%) |
Nov 18, 2009 | 105.14 | 105.14 | 102.87 | 104.99 | 12,738 | +0.02(+0.02%) |
Nov 17, 2009 | 106.82 | 108.65 | 104.37 | 104.97 | 32,899 | -1.96(-1.84%) |
Nov 16, 2009 | 102.81 | 108.28 | 102.81 | 106.93 | 34,093 | +4.85(+4.75%) |
Nov 13, 2009 | 99.87 | 102.08 | 99.87 | 102.08 | 10,234 | +2.36(+2.37%) |
Nov 12, 2009 | 100.89 | 102.40 | 99.17 | 99.72 | 23,679 | -1.16(-1.15%) |
Nov 11, 2009 | 99.11 | 100.89 | 97.68 | 100.89 | 19,099 | +2.48(+2.52%) |
Nov 10, 2009 | 98.47 | 99.44 | 98.22 | 98.40 | 9,419 | -1.03(-1.03%) |
Nov 09, 2009 | 97.12 | 99.43 | 97.04 | 99.43 | 15,442 | +2.93(+3.04%) |
Nov 06, 2009 | 97.46 | 97.60 | 96.01 | 96.50 | 14,979 | -1.66(-1.69%) |
Nov 05, 2009 | 96.70 | 98.15 | 93.90 | 98.15 | 28,073 | +2.53(+2.65%) |
Nov 04, 2009 | 101.38 | 101.86 | 95.62 | 95.62 | 37,201 | -5.23(-5.18%) |
Nov 03, 2009 | 98.08 | 100.85 | 98.08 | 100.85 | 12,802 | +1.56(+1.57%) |
Nov 02, 2009 | 97.55 | 100.89 | 96.01 | 99.29 | 31,566 | +3.66(+3.83%) |
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%) |