Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 91.84 | 92.18 | 89.94 | 90.34 | 5,719,416 | -0.35(-0.39%) |
Sep 29, 2009 | 91.26 | 91.85 | 89.65 | 90.69 | 3,608,555 | -1.06(-1.16%) |
Sep 28, 2009 | 89.63 | 91.98 | 89.63 | 91.75 | 3,923,705 | +2.23(+2.49%) |
Sep 25, 2009 | 90.69 | 91.12 | 89.19 | 89.52 | 4,431,908 | -1.34(-1.47%) |
Sep 24, 2009 | 93.29 | 93.77 | 90.43 | 90.86 | 5,414,917 | -2.06(-2.22%) |
Sep 23, 2009 | 94.84 | 95.00 | 92.56 | 92.92 | 5,902,111 | -1.38(-1.46%) |
Sep 22, 2009 | 94.10 | 95.95 | 93.12 | 94.30 | 7,223,434 | +1.21(+1.30%) |
Sep 21, 2009 | 92.83 | 93.86 | 90.82 | 93.09 | 12,437,310 | -4.05(-4.17%) |
Sep 18, 2009 | 96.00 | 97.54 | 95.45 | 97.14 | 6,143,702 | +0.08(+0.08%) |
Sep 17, 2009 | 93.86 | 98.71 | 93.80 | 97.06 | 10,431,652 | +4.45(+4.81%) |
Sep 16, 2009 | 94.10 | 95.23 | 92.42 | 92.61 | 10,020,665 | -1.24(-1.32%) |
Sep 15, 2009 | 89.15 | 94.11 | 89.07 | 93.85 | 11,313,290 | +5.10(+5.75%) |
Sep 14, 2009 | 88.27 | 88.90 | 87.31 | 88.75 | 6,361,097 | -1.05(-1.17%) |
Sep 11, 2009 | 91.56 | 92.22 | 89.58 | 89.80 | 6,194,136 | -0.50(-0.55%) |
Sep 10, 2009 | 89.81 | 90.51 | 88.76 | 90.30 | 6,572,297 | -0.74(-0.81%) |
Sep 09, 2009 | 92.86 | 93.25 | 89.86 | 91.04 | 5,754,238 | -0.77(-0.84%) |
Sep 08, 2009 | 91.40 | 92.94 | 91.34 | 91.81 | 5,111,644 | +2.35(+2.63%) |
Sep 04, 2009 | 89.40 | 90.40 | 88.44 | 89.46 | 4,365,556 | +0.32(+0.36%) |
Sep 03, 2009 | 89.51 | 90.50 | 88.31 | 89.14 | 4,128,801 | +0.49(+0.55%) |
Sep 02, 2009 | 87.75 | 90.85 | 85.66 | 88.65 | 9,272,364 | +1.61(+1.85%) |
Sep 01, 2009 | 88.31 | 90.31 | 86.75 | 87.04 | 7,445,141 | -1.47(-1.66%) |
Aug 31, 2009 | 89.30 | 89.50 | 87.75 | 88.51 | 6,490,590 | -2.40(-2.64%) |
Aug 28, 2009 | 91.90 | 92.42 | 89.86 | 90.91 | 7,935,861 | -1.71(-1.85%) |
Aug 27, 2009 | 93.00 | 93.66 | 91.40 | 92.62 | 5,426,159 | -0.90(-0.96%) |
Aug 26, 2009 | 93.42 | 94.10 | 92.40 | 93.52 | 4,396,320 | -0.42(-0.45%) |
Aug 25, 2009 | 97.05 | 97.60 | 93.60 | 93.94 | 5,291,108 | -2.33(-2.42%) |
Aug 24, 2009 | 97.06 | 99.00 | 95.94 | 96.27 | 5,456,536 | +0.23(+0.24%) |
Aug 21, 2009 | 97.69 | 98.31 | 95.97 | 96.04 | 5,673,317 | -1.12(-1.15%) |
Aug 20, 2009 | 96.55 | 97.55 | 96.05 | 97.16 | 5,021,125 | +1.98(+2.08%) |
Aug 19, 2009 | 91.76 | 96.75 | 91.25 | 95.18 | 7,862,113 | +1.46(+1.56%) |
Aug 18, 2009 | 92.08 | 93.93 | 90.91 | 93.72 | 6,060,741 | +1.76(+1.92%) |
Aug 17, 2009 | 92.42 | 92.91 | 90.64 | 91.96 | 5,217,327 | -3.79(-3.96%) |
Aug 14, 2009 | 97.33 | 98.20 | 94.70 | 95.75 | 4,038,906 | -1.80(-1.85%) |
Aug 13, 2009 | 96.50 | 98.44 | 95.51 | 97.55 | 5,083,846 | +2.53(+2.66%) |
Aug 12, 2009 | 92.58 | 95.80 | 92.30 | 95.02 | 6,003,975 | +1.05(+1.12%) |
Aug 11, 2009 | 95.31 | 96.35 | 93.90 | 93.97 | 4,434,528 | -2.48(-2.57%) |
Aug 10, 2009 | 96.93 | 97.41 | 95.61 | 96.45 | 3,638,612 | -0.53(-0.55%) |
Aug 07, 2009 | 100.91 | 101.04 | 96.64 | 96.98 | 7,074,319 | -2.02(-2.04%) |
Aug 06, 2009 | 101.06 | 102.29 | 97.25 | 99.00 | 7,743,950 | -0.56(-0.56%) |
Aug 05, 2009 | 96.95 | 100.64 | 96.35 | 99.56 | 10,624,828 | +4.47(+4.70%) |
Aug 04, 2009 | 95.47 | 96.86 | 95.00 | 95.09 | 6,742,724 | +0.16(+0.17%) |
Aug 03, 2009 | 95.16 | 96.80 | 94.76 | 94.93 | 8,092,448 | +1.92(+2.06%) |
Jul 31, 2009 | 94.14 | 95.54 | 92.42 | 93.01 | 8,078,129 | -2.03(-2.14%) |
Jul 30, 2009 | 94.80 | 96.29 | 93.46 | 95.04 | 6,555,961 | +2.96(+3.21%) |
Jul 29, 2009 | 92.15 | 92.90 | 91.24 | 92.08 | 5,522,515 | -1.28(-1.37%) |
Jul 28, 2009 | 94.89 | 95.12 | 91.75 | 93.36 | 5,797,044 | -1.47(-1.55%) |
Jul 27, 2009 | 97.37 | 97.72 | 94.30 | 94.83 | 6,726,317 | -1.18(-1.23%) |
Jul 24, 2009 | 94.21 | 96.51 | 93.30 | 96.01 | 8,516,881 | +0.23(+0.24%) |
Jul 23, 2009 | 86.99 | 97.60 | 86.75 | 95.78 | 17,606,040 | +6.85(+7.70%) |
Jul 22, 2009 | 90.14 | 90.49 | 88.64 | 88.93 | 6,957,483 | -2.23(-2.45%) |
Jul 21, 2009 | 93.04 | 94.37 | 90.29 | 91.16 | 7,217,539 | -0.27(-0.30%) |
Jul 20, 2009 | 91.50 | 93.50 | 90.39 | 91.43 | 7,252,289 | +0.14(+0.15%) |
Jul 17, 2009 | 90.88 | 93.93 | 89.72 | 91.29 | 10,267,960 | -0.29(-0.32%) |
Jul 16, 2009 | 91.25 | 92.46 | 89.89 | 91.58 | 10,587,107 | +3.82(+4.35%) |
Jul 15, 2009 | 85.90 | 88.58 | 85.42 | 87.76 | 9,922,463 | +3.63(+4.31%) |
Jul 14, 2009 | 85.21 | 86.42 | 82.27 | 84.13 | 9,792,561 | -0.60(-0.71%) |
Jul 13, 2009 | 82.03 | 85.54 | 81.91 | 84.73 | 14,383,151 | -0.34(-0.40%) |
Jul 10, 2009 | 92.52 | 95.50 | 84.22 | 85.07 | 27,755,084 | -8.44(-9.03%) |
Jul 09, 2009 | 92.45 | 94.84 | 91.67 | 93.51 | 6,592,227 | +2.91(+3.21%) |
Jul 08, 2009 | 92.44 | 94.07 | 88.57 | 90.60 | 9,307,022 | -1.40(-1.52%) |
Jul 07, 2009 | 95.49 | 95.82 | 91.34 | 92.00 | 6,828,377 | -3.46(-3.62%) |
Jul 06, 2009 | 93.87 | 95.46 | 92.10 | 95.46 | 7,432,144 | -0.54(-0.56%) |
Jul 02, 2009 | 89.13 | 97.75 | 89.13 | 96.00 | 15,277,809 | +5.10(+5.61%) |