Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 88.38 | 90.84 | 80.58 | 81.50 | 1,685,808 | -8.24(-9.18%) |
Sep 29, 2009 | 90.48 | 91.67 | 88.44 | 89.74 | 604,832 | +1.34(+1.52%) |
Sep 28, 2009 | 91.24 | 91.38 | 87.87 | 88.40 | 375,280 | -2.93(-3.21%) |
Sep 25, 2009 | 91.65 | 92.55 | 89.28 | 91.33 | 612,114 | +0.16(+0.18%) |
Sep 24, 2009 | 87.24 | 92.34 | 86.77 | 91.17 | 983,778 | +9.67(+11.87%) |
Sep 23, 2009 | 78.67 | 86.21 | 78.67 | 81.50 | 1,191,745 | +3.51(+4.50%) |
Sep 22, 2009 | 78.34 | 80.00 | 77.60 | 77.99 | 508,848 | -4.80(-5.80%) |
Sep 21, 2009 | 81.68 | 83.81 | 81.40 | 82.79 | 635,748 | +5.71(+7.41%) |
Sep 18, 2009 | 75.65 | 77.46 | 75.21 | 77.08 | 410,444 | +1.40(+1.85%) |
Sep 17, 2009 | 76.46 | 76.67 | 74.01 | 75.68 | 460,538 | -4.29(-5.37%) |
Sep 16, 2009 | 79.09 | 80.14 | 75.51 | 79.97 | 598,542 | +0.67(+0.85%) |
Sep 15, 2009 | 82.39 | 84.55 | 78.70 | 79.30 | 493,345 | -4.15(-4.97%) |
Sep 14, 2009 | 84.27 | 84.50 | 82.36 | 83.45 | 386,704 | +0.64(+0.77%) |
Sep 11, 2009 | 75.58 | 84.09 | 75.18 | 82.81 | 643,560 | +6.53(+8.56%) |
Sep 10, 2009 | 78.40 | 79.26 | 75.85 | 76.28 | 563,716 | -1.64(-2.10%) |
Sep 09, 2009 | 77.57 | 78.70 | 75.41 | 77.92 | 524,137 | -0.26(-0.33%) |
Sep 08, 2009 | 79.90 | 81.43 | 77.16 | 78.18 | 704,944 | -7.78(-9.05%) |
Sep 04, 2009 | 86.47 | 87.30 | 84.69 | 85.96 | 527,280 | +0.92(+1.08%) |
Sep 03, 2009 | 84.18 | 86.29 | 83.60 | 85.04 | 435,301 | -0.46(-0.54%) |
Sep 02, 2009 | 86.13 | 87.66 | 84.00 | 85.50 | 563,477 | +0.41(+0.48%) |
Sep 01, 2009 | 81.20 | 85.58 | 77.84 | 85.09 | 953,567 | +3.54(+4.34%) |
Aug 31, 2009 | 79.51 | 82.75 | 79.37 | 81.55 | 785,171 | +6.64(+8.86%) |
Aug 28, 2009 | 73.90 | 76.99 | 73.30 | 74.91 | 707,941 | +0.06(+0.08%) |
Aug 27, 2009 | 79.59 | 81.24 | 74.71 | 74.85 | 832,895 | -2.99(-3.84%) |
Aug 26, 2009 | 78.89 | 79.50 | 77.15 | 77.84 | 820,845 | +0.92(+1.20%) |
Aug 25, 2009 | 71.63 | 78.52 | 70.26 | 76.92 | 1,154,064 | +4.48(+6.18%) |
Aug 24, 2009 | 71.02 | 72.44 | 70.53 | 72.44 | 669,190 | -0.31(-0.43%) |
Aug 21, 2009 | 72.47 | 74.07 | 70.80 | 72.75 | 874,841 | -2.05(-2.74%) |
Aug 20, 2009 | 73.79 | 75.44 | 72.70 | 74.80 | 640,747 | +1.64(+2.24%) |
Aug 19, 2009 | 80.55 | 80.71 | 71.66 | 73.16 | 1,173,884 | -5.51(-7.00%) |
Aug 18, 2009 | 84.87 | 84.87 | 77.76 | 78.67 | 644,289 | -7.22(-8.40%) |
Aug 17, 2009 | 85.09 | 86.51 | 83.49 | 85.89 | 567,894 | +4.30(+5.27%) |
Aug 14, 2009 | 75.33 | 82.50 | 75.16 | 81.59 | 745,557 | +7.07(+9.49%) |
Aug 13, 2009 | 75.03 | 76.86 | 73.65 | 74.52 | 486,476 | -1.85(-2.42%) |
Aug 12, 2009 | 77.91 | 77.91 | 75.10 | 76.37 | 607,848 | -1.88(-2.40%) |
Aug 11, 2009 | 76.50 | 79.32 | 76.22 | 78.25 | 643,732 | +3.70(+4.96%) |
Aug 10, 2009 | 74.24 | 76.10 | 73.50 | 74.55 | 541,371 | -0.12(-0.16%) |
Aug 07, 2009 | 73.05 | 76.00 | 71.93 | 74.67 | 784,837 | +1.77(+2.43%) |
Aug 06, 2009 | 73.57 | 76.25 | 71.83 | 72.90 | 706,650 | -0.10(-0.14%) |
Aug 05, 2009 | 73.76 | 77.47 | 72.20 | 73.00 | 858,424 | -1.20(-1.62%) |
Aug 04, 2009 | 74.94 | 75.80 | 72.69 | 74.20 | 659,738 | +0.08(+0.11%) |
Aug 03, 2009 | 73.94 | 74.57 | 72.00 | 74.12 | 788,644 | -4.75(-6.02%) |
Jul 31, 2009 | 85.29 | 85.52 | 77.59 | 78.87 | 1,069,270 | -4.97(-5.93%) |
Jul 30, 2009 | 88.50 | 89.56 | 82.75 | 83.84 | 927,402 | -7.96(-8.67%) |
Jul 29, 2009 | 86.25 | 92.35 | 85.94 | 91.80 | 740,440 | +8.99(+10.86%) |
Jul 28, 2009 | 83.94 | 84.38 | 81.63 | 82.81 | 419,899 | +2.14(+2.65%) |
Jul 27, 2009 | 81.32 | 82.07 | 80.00 | 80.67 | 331,583 | -0.39(-0.48%) |
Jul 24, 2009 | 83.02 | 84.04 | 80.80 | 81.06 | 400 | -1.80(-2.17%) |
Jul 23, 2009 | 88.40 | 88.57 | 82.31 | 82.86 | 529,861 | -3.70(-4.27%) |
Jul 22, 2009 | 89.81 | 90.09 | 85.96 | 86.56 | 528,240 | +0.32(+0.37%) |
Jul 21, 2009 | 84.54 | 88.32 | 84.36 | 86.24 | 374,226 | -0.42(-0.48%) |
Jul 20, 2009 | 86.95 | 88.95 | 86.16 | 86.66 | 319,863 | -2.21(-2.49%) |
Jul 17, 2009 | 90.51 | 90.51 | 87.50 | 88.87 | 383,081 | -2.75(-3.00%) |
Jul 16, 2009 | 94.23 | 94.47 | 91.27 | 91.62 | 342,824 | -0.30(-0.33%) |
Jul 15, 2009 | 94.20 | 95.58 | 91.59 | 91.92 | 757,590 | -5.43(-5.58%) |
Jul 14, 2009 | 94.23 | 97.97 | 93.97 | 97.35 | 548,240 | +1.11(+1.15%) |
Jul 13, 2009 | 98.16 | 99.12 | 96.10 | 96.24 | 511,122 | -0.20(-0.21%) |
Jul 10, 2009 | 97.41 | 98.39 | 95.60 | 96.44 | 619,401 | +1.67(+1.76%) |
Jul 09, 2009 | 94.21 | 97.31 | 94.00 | 94.77 | 878,363 | -0.61(-0.64%) |
Jul 08, 2009 | 91.63 | 95.84 | 91.32 | 95.38 | 866,901 | +4.61(+5.08%) |
Jul 07, 2009 | 87.79 | 91.00 | 87.57 | 90.77 | 635,933 | +3.73(+4.29%) |
Jul 06, 2009 | 87.42 | 88.07 | 85.75 | 87.04 | 649,911 | +5.29(+6.47%) |
Jul 02, 2009 | 81.09 | 82.18 | 80.67 | 81.75 | 818,149 | +5.43(+7.11%) |