Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 88.21 | 88.36 | 88.36 | 88.36 | 197,983 | -0.17(-0.19%) |
Dec 30, 2009 | 88.45 | 88.55 | 88.39 | 88.53 | 44,751 | +0.02(+0.03%) |
Dec 29, 2009 | 88.44 | 88.50 | 88.33 | 88.50 | 47,997 | -0.02(-0.03%) |
Dec 28, 2009 | 88.65 | 88.69 | 88.52 | 88.53 | 96,078 | -0.27(-0.31%) |
Dec 24, 2009 | 88.92 | 88.94 | 88.77 | 88.80 | 27,642 | -0.16(-0.18%) |
Dec 23, 2009 | 89.14 | 89.18 | 88.94 | 88.96 | 54,310 | -0.07(-0.08%) |
Dec 22, 2009 | 89.16 | 89.16 | 89.02 | 89.03 | 85,245 | -0.25(-0.28%) |
Dec 21, 2009 | 89.53 | 89.53 | 89.24 | 89.28 | 80,266 | -0.48(-0.54%) |
Dec 18, 2009 | 89.86 | 89.93 | 89.75 | 89.76 | 28,683 | -0.26(-0.29%) |
Dec 17, 2009 | 89.90 | 90.02 | 89.80 | 90.02 | 55,117 | +0.51(+0.56%) |
Dec 16, 2009 | 89.62 | 89.71 | 89.43 | 89.51 | 144,268 | +0.02(+0.02%) |
Dec 15, 2009 | 89.43 | 89.55 | 89.38 | 89.50 | 51,509 | -0.16(-0.18%) |
Dec 14, 2009 | 89.79 | 89.84 | 89.65 | 89.66 | 104,468 | -0.17(-0.19%) |
Dec 11, 2009 | 89.79 | 89.86 | 89.65 | 89.83 | 78,139 | -0.20(-0.22%) |
Dec 10, 2009 | 90.02 | 90.11 | 89.86 | 90.03 | 207,963 | -0.22(-0.24%) |
Dec 09, 2009 | 90.39 | 90.43 | 90.13 | 90.24 | 142,015 | -0.10(-0.12%) |
Dec 08, 2009 | 90.32 | 90.43 | 90.28 | 90.35 | 50,050 | +0.29(+0.32%) |
Dec 07, 2009 | 89.89 | 90.13 | 89.88 | 90.06 | 85,494 | +0.21(+0.23%) |
Dec 04, 2009 | 89.84 | 89.93 | 89.72 | 89.85 | 58,504 | -0.50(-0.55%) |
Dec 03, 2009 | 90.20 | 90.35 | 90.18 | 90.35 | 67,624 | -0.12(-0.13%) |
Dec 02, 2009 | 90.68 | 90.68 | 90.42 | 90.47 | 33,759 | -0.14(-0.16%) |
Dec 01, 2009 | 90.82 | 90.82 | 90.61 | 90.61 | 176,909 | -0.62(-0.68%) |
Nov 30, 2009 | 91.09 | 91.24 | 91.03 | 91.23 | 69,284 | +0.10(+0.11%) |
Nov 27, 2009 | 91.17 | 91.17 | 91.01 | 91.13 | 62,134 | +0.31(+0.34%) |
Nov 25, 2009 | 90.72 | 90.84 | 90.56 | 90.82 | 171,886 | +0.17(+0.19%) |
Nov 24, 2009 | 90.42 | 90.71 | 90.42 | 90.65 | 44,137 | +0.27(+0.30%) |
Nov 23, 2009 | 90.19 | 90.38 | 90.19 | 90.38 | 90,642 | +0.00(+0.00%) |
Nov 20, 2009 | 90.46 | 90.51 | 90.32 | 90.38 | 89,905 | -0.01(-0.01%) |
Nov 19, 2009 | 90.36 | 90.50 | 90.27 | 90.39 | 89,386 | +0.11(+0.12%) |
Nov 18, 2009 | 90.35 | 90.35 | 90.19 | 90.27 | 79,784 | -0.06(-0.07%) |
Nov 17, 2009 | 90.21 | 90.39 | 90.16 | 90.34 | 112,753 | +0.06(+0.07%) |
Nov 16, 2009 | 89.94 | 90.32 | 89.91 | 90.27 | 30,041 | +0.30(+0.33%) |
Nov 13, 2009 | 89.91 | 89.98 | 89.83 | 89.98 | 29,719 | +0.10(+0.12%) |
Nov 12, 2009 | 89.82 | 89.94 | 89.70 | 89.87 | 35,454 | -0.04(-0.04%) |
Nov 11, 2009 | 89.79 | 89.97 | 89.78 | 89.91 | 36,515 | +0.14(+0.15%) |
Nov 10, 2009 | 89.90 | 89.90 | 89.66 | 89.78 | 51,732 | -0.01(-0.01%) |
Nov 09, 2009 | 89.76 | 89.83 | 89.67 | 89.79 | 137,276 | +0.05(+0.05%) |
Nov 06, 2009 | 89.69 | 89.76 | 89.60 | 89.74 | 73,499 | +0.19(+0.21%) |
Nov 05, 2009 | 89.41 | 89.55 | 89.38 | 89.55 | 74,319 | +0.11(+0.13%) |
Nov 04, 2009 | 89.38 | 89.45 | 89.19 | 89.43 | 128,038 | -0.05(-0.05%) |
Nov 03, 2009 | 89.71 | 89.71 | 89.43 | 89.48 | 116,454 | -0.09(-0.10%) |
Nov 02, 2009 | 89.73 | 89.74 | 89.16 | 89.57 | 472,787 | -0.62(-0.69%) |
Oct 30, 2009 | 90.02 | 90.25 | 89.93 | 90.19 | 81,645 | +0.39(+0.44%) |
Oct 29, 2009 | 89.80 | 89.86 | 89.64 | 89.79 | 53,390 | -0.23(-0.26%) |
Oct 28, 2009 | 89.87 | 90.09 | 89.81 | 90.03 | 56,087 | +0.17(+0.19%) |
Oct 27, 2009 | 89.50 | 89.86 | 89.38 | 89.86 | 43,801 | +0.53(+0.59%) |
Oct 26, 2009 | 89.45 | 89.50 | 89.26 | 89.33 | 151,709 | -0.25(-0.28%) |
Oct 23, 2009 | 89.64 | 89.71 | 89.55 | 89.58 | 64,769 | -0.33(-0.37%) |
Oct 22, 2009 | 89.77 | 89.93 | 89.73 | 89.91 | 42,588 | -0.08(-0.09%) |
Oct 21, 2009 | 89.95 | 90.07 | 89.79 | 89.99 | 78,036 | -0.26(-0.28%) |
Oct 20, 2009 | 90.27 | 90.33 | 90.19 | 90.24 | 137,633 | +0.29(+0.32%) |
Oct 19, 2009 | 89.77 | 89.99 | 89.75 | 89.95 | 56,173 | +0.03(+0.04%) |
Oct 16, 2009 | 89.76 | 89.93 | 89.73 | 89.92 | 60,929 | +0.19(+0.21%) |
Oct 15, 2009 | 89.79 | 90.01 | 89.69 | 89.73 | 83,931 | -0.21(-0.23%) |
Oct 14, 2009 | 89.99 | 90.14 | 89.87 | 89.94 | 61,305 | -0.32(-0.36%) |
Oct 13, 2009 | 90.15 | 90.32 | 90.12 | 90.26 | 113,564 | +0.23(+0.26%) |
Oct 12, 2009 | 89.95 | 90.14 | 89.88 | 90.03 | 58,654 | +0.14(+0.15%) |
Oct 09, 2009 | 90.06 | 90.15 | 89.84 | 89.89 | 50,270 | -0.56(-0.62%) |
Oct 08, 2009 | 90.57 | 90.62 | 90.35 | 90.45 | 72,429 | -0.16(-0.18%) |
Oct 07, 2009 | 90.48 | 90.68 | 90.48 | 90.61 | 63,597 | +0.30(+0.34%) |
Oct 06, 2009 | 90.36 | 90.40 | 90.27 | 90.31 | 48,747 | -0.12(-0.13%) |
Oct 05, 2009 | 90.62 | 90.62 | 90.39 | 90.43 | 171,185 | +0.01(+0.01%) |
Oct 02, 2009 | 90.74 | 90.74 | 90.40 | 90.42 | 178,564 | -0.10(-0.12%) |