Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 108.45 | 108.82 | 108.82 | 108.82 | 17,256 | -1.65(-1.50%) |
Dec 30, 2009 | 111.48 | 111.76 | 108.91 | 110.47 | 26,776 | +0.09(+0.08%) |
Dec 29, 2009 | 112.49 | 113.41 | 110.01 | 110.38 | 25,121 | -2.02(-1.80%) |
Dec 28, 2009 | 115.25 | 115.25 | 108.63 | 112.40 | 39,345 | -1.56(-1.37%) |
Dec 24, 2009 | 114.06 | 116.35 | 112.77 | 113.96 | 17,212 | +0.64(+0.57%) |
Dec 23, 2009 | 107.44 | 114.24 | 105.97 | 113.32 | 67,414 | +7.35(+6.94%) |
Dec 22, 2009 | 105.23 | 106.61 | 103.12 | 105.97 | 35,824 | +2.57(+2.49%) |
Dec 21, 2009 | 105.51 | 106.70 | 99.81 | 103.39 | 53,485 | -1.93(-1.83%) |
Dec 18, 2009 | 100.82 | 106.80 | 100.82 | 105.33 | 135,107 | +4.23(+4.18%) |
Dec 17, 2009 | 98.43 | 102.11 | 94.66 | 101.10 | 49,796 | +2.39(+2.42%) |
Dec 16, 2009 | 96.50 | 98.89 | 95.49 | 98.71 | 51,847 | +3.58(+3.77%) |
Dec 15, 2009 | 89.61 | 96.13 | 89.61 | 95.12 | 62,539 | +3.68(+4.02%) |
Dec 14, 2009 | 90.62 | 91.72 | 89.70 | 91.45 | 33,050 | +3.86(+4.41%) |
Dec 11, 2009 | 86.58 | 87.77 | 86.02 | 87.59 | 24,385 | +0.92(+1.06%) |
Dec 10, 2009 | 87.04 | 88.41 | 85.75 | 86.67 | 62,726 | +0.28(+0.32%) |
Dec 09, 2009 | 84.83 | 87.31 | 84.55 | 86.39 | 30,437 | +0.64(+0.75%) |
Dec 08, 2009 | 87.04 | 88.87 | 85.11 | 85.75 | 39,835 | -3.40(-3.81%) |
Dec 07, 2009 | 88.97 | 91.54 | 87.50 | 89.15 | 31,257 | -1.10(-1.22%) |
Dec 04, 2009 | 88.87 | 91.26 | 87.86 | 90.25 | 33,053 | +1.38(+1.55%) |
Dec 03, 2009 | 89.06 | 90.53 | 87.86 | 88.87 | 42,733 | -0.18(-0.21%) |
Dec 02, 2009 | 85.93 | 89.15 | 85.75 | 89.06 | 49,011 | +3.40(+3.97%) |
Dec 01, 2009 | 84.65 | 85.66 | 83.18 | 85.66 | 35,456 | +1.56(+1.86%) |
Nov 30, 2009 | 83.45 | 85.98 | 82.72 | 84.09 | 34,477 | -1.65(-1.93%) |
Nov 27, 2009 | 87.31 | 88.23 | 82.72 | 85.75 | 20,092 | -3.12(-3.52%) |
Nov 25, 2009 | 86.58 | 90.34 | 86.39 | 88.87 | 28,983 | +2.48(+2.87%) |
Nov 24, 2009 | 87.40 | 90.25 | 85.47 | 86.39 | 21,237 | -2.11(-2.39%) |
Nov 23, 2009 | 90.25 | 92.82 | 87.95 | 88.51 | 36,922 | +0.28(+0.31%) |
Nov 20, 2009 | 89.15 | 90.53 | 85.11 | 88.23 | 16,212 | -2.21(-2.44%) |
Nov 19, 2009 | 90.07 | 91.72 | 86.02 | 90.44 | 40,229 | -1.29(-1.40%) |
Nov 18, 2009 | 92.00 | 94.66 | 90.16 | 91.72 | 21,561 | -1.01(-1.09%) |
Nov 17, 2009 | 94.30 | 95.03 | 91.45 | 92.73 | 19,835 | -1.93(-2.04%) |
Nov 16, 2009 | 94.39 | 97.79 | 93.65 | 94.66 | 30,498 | +1.19(+1.28%) |
Nov 13, 2009 | 93.19 | 95.12 | 90.99 | 93.47 | 31,984 | +0.18(+0.20%) |
Nov 12, 2009 | 101.92 | 102.02 | 93.19 | 93.29 | 48,947 | -5.97(-6.02%) |
Nov 11, 2009 | 99.26 | 102.11 | 98.43 | 99.26 | 42,818 | +0.55(+0.56%) |
Nov 10, 2009 | 97.70 | 99.81 | 97.42 | 98.71 | 30,210 | -0.55(-0.56%) |
Nov 09, 2009 | 94.11 | 99.99 | 93.29 | 99.26 | 87,040 | +8.36(+9.20%) |
Nov 06, 2009 | 89.43 | 93.10 | 88.41 | 90.90 | 34,515 | +1.10(+1.23%) |
Nov 05, 2009 | 88.78 | 90.62 | 88.23 | 89.79 | 25,166 | +1.93(+2.20%) |
Nov 04, 2009 | 89.52 | 90.62 | 87.50 | 87.86 | 45,363 | -0.64(-0.73%) |
Nov 03, 2009 | 83.73 | 88.60 | 82.72 | 88.51 | 36,110 | +4.04(+4.79%) |
Nov 02, 2009 | 84.19 | 86.39 | 82.72 | 84.46 | 75,489 | +0.64(+0.77%) |
Oct 30, 2009 | 84.46 | 85.93 | 80.79 | 83.82 | 100,057 | -0.92(-1.08%) |
Oct 29, 2009 | 83.27 | 87.13 | 79.96 | 84.74 | 44,414 | +5.51(+6.96%) |
Oct 28, 2009 | 89.43 | 90.07 | 78.12 | 79.22 | 61,459 | -10.20(-11.41%) |
Oct 27, 2009 | 91.72 | 93.19 | 88.78 | 89.43 | 40,415 | -2.11(-2.31%) |
Oct 26, 2009 | 93.56 | 98.98 | 90.07 | 91.54 | 63,366 | -2.21(-2.35%) |
Oct 23, 2009 | 92.64 | 94.11 | 90.07 | 93.74 | 57,815 | +0.00(+0.00%) |
Oct 22, 2009 | 94.66 | 97.41 | 92.44 | 93.74 | 62,161 | -3.40(-3.50%) |
Oct 21, 2009 | 92.92 | 99.26 | 91.17 | 97.15 | 99,349 | +0.83(+0.86%) |
Oct 20, 2009 | 95.22 | 96.96 | 95.03 | 96.32 | 84,029 | +2.48(+2.64%) |
Oct 19, 2009 | 90.34 | 94.20 | 88.78 | 93.84 | 53,335 | +2.94(+3.24%) |
Oct 16, 2009 | 90.07 | 92.83 | 88.23 | 90.90 | 57,972 | -0.92(-1.00%) |
Oct 15, 2009 | 91.54 | 93.29 | 90.90 | 91.81 | 56,105 | -1.01(-1.09%) |
Oct 14, 2009 | 92.83 | 94.11 | 92.18 | 92.83 | 39,192 | +1.10(+1.20%) |
Oct 13, 2009 | 90.80 | 92.83 | 90.34 | 91.72 | 40,910 | +1.01(+1.11%) |
Oct 12, 2009 | 92.00 | 92.83 | 90.07 | 90.71 | 54,694 | +1.75(+1.96%) |
Oct 09, 2009 | 88.78 | 89.88 | 87.68 | 88.97 | 38,097 | +0.92(+1.04%) |
Oct 08, 2009 | 85.29 | 88.78 | 84.74 | 88.05 | 46,750 | +3.95(+4.70%) |
Oct 07, 2009 | 82.62 | 85.01 | 82.07 | 84.09 | 39,961 | +0.92(+1.10%) |
Oct 06, 2009 | 78.67 | 83.82 | 78.12 | 83.18 | 45,059 | +5.61(+7.23%) |
Oct 05, 2009 | 73.71 | 79.04 | 72.21 | 77.57 | 34,208 | +3.86(+5.24%) |
Oct 02, 2009 | 70.86 | 74.90 | 70.31 | 73.71 | 30,707 | +0.28(+0.38%) |