Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 89.78 | 89.80 | 89.70 | 89.72 | 0 | -0.47(-0.52%) |
Sep 29, 2009 | 90.18 | 90.18 | 90.18 | 90.18 | 0 | +0.49(+0.54%) |
Sep 28, 2009 | 89.64 | 89.69 | 89.61 | 89.69 | 0 | +0.06(+0.07%) |
Sep 25, 2009 | 89.64 | 89.64 | 89.64 | 0 | -1.62(-1.78%) | |
Sep 24, 2009 | 91.31 | 91.31 | 91.23 | 91.25 | 0 | -0.24(-0.26%) |
Sep 23, 2009 | 91.31 | 91.52 | 91.31 | 91.50 | 0 | +0.33(+0.36%) |
Sep 22, 2009 | 91.16 | 91.19 | 91.14 | 91.17 | 0 | -0.89(-0.97%) |
Sep 21, 2009 | 92.06 | 92.06 | 92.06 | 0 | +0.61(+0.67%) | |
Sep 18, 2009 | 91.44 | 91.44 | 91.44 | 0 | +0.30(+0.33%) | |
Sep 17, 2009 | 91.14 | 91.14 | 91.14 | 91.14 | 0 | +0.23(+0.26%) |
Sep 16, 2009 | 90.89 | 90.94 | 90.88 | 90.91 | 0 | -0.11(-0.12%) |
Sep 15, 2009 | 91.06 | 91.09 | 91.00 | 91.02 | 0 | +0.14(+0.15%) |
Sep 14, 2009 | 90.91 | 90.92 | 90.88 | 90.88 | 0 | +0.15(+0.17%) |
Sep 11, 2009 | 90.72 | 90.72 | 90.72 | 0 | -1.04(-1.13%) | |
Sep 10, 2009 | 91.78 | 91.80 | 91.75 | 91.77 | 0 | -0.21(-0.23%) |
Sep 09, 2009 | 92.06 | 92.08 | 91.94 | 91.97 | 0 | -0.33(-0.36%) |
Sep 08, 2009 | 92.34 | 92.36 | 92.30 | 92.31 | 0 | -0.72(-0.77%) |
Sep 07, 2009 | 93.03 | 93.06 | 93.00 | 93.03 | 0 | +0.01(+0.01%) |
Sep 04, 2009 | 93.02 | 93.02 | 93.02 | 0 | +0.40(+0.43%) | |
Sep 03, 2009 | 92.61 | 92.62 | 92.59 | 92.61 | 0 | +0.37(+0.40%) |
Sep 02, 2009 | 92.22 | 92.28 | 92.22 | 92.25 | 0 | -0.70(-0.75%) |
Sep 01, 2009 | 92.86 | 92.94 | 92.86 | 92.94 | 0 | -0.04(-0.04%) |
Aug 31, 2009 | 93.03 | 93.12 | 92.95 | 92.98 | 0 | -0.60(-0.64%) |
Aug 28, 2009 | 93.58 | 93.58 | 93.58 | 0 | +0.12(+0.13%) | |
Aug 27, 2009 | 93.48 | 93.52 | 93.42 | 93.47 | 0 | -0.78(-0.83%) |
Aug 26, 2009 | 94.25 | 94.28 | 94.19 | 94.25 | 0 | +0.04(+0.04%) |
Aug 25, 2009 | 94.20 | 94.22 | 94.19 | 94.20 | 0 | -0.30(-0.32%) |
Aug 24, 2009 | 94.50 | 95.06 | 94.42 | 94.50 | 0 | +0.11(+0.12%) |
Aug 21, 2009 | 94.17 | 94.72 | 93.42 | 94.39 | 0 | +0.19(+0.20%) |
Aug 20, 2009 | 94.20 | 94.22 | 94.17 | 94.20 | 0 | +0.14(+0.15%) |
Aug 19, 2009 | 94.91 | 94.95 | 93.67 | 94.06 | 0 | -0.66(-0.70%) |
Aug 18, 2009 | 94.69 | 94.75 | 94.69 | 94.72 | 0 | +0.24(+0.25%) |
Aug 17, 2009 | 94.50 | 94.53 | 94.47 | 94.48 | 0 | -0.42(-0.44%) |
Aug 14, 2009 | 95.38 | 95.47 | 94.42 | 94.91 | 0 | -0.47(-0.49%) |
Aug 13, 2009 | 96.12 | 96.48 | 95.05 | 95.38 | 0 | -0.75(-0.78%) |
Aug 12, 2009 | 96.06 | 96.75 | 95.12 | 96.12 | 0 | +0.17(+0.18%) |
Aug 11, 2009 | 96.91 | 97.05 | 95.77 | 95.95 | 0 | -1.12(-1.15%) |
Aug 10, 2009 | 97.51 | 97.53 | 96.91 | 97.08 | 0 | -0.48(-0.49%) |
Aug 07, 2009 | 97.56 | 97.56 | 97.56 | 0 | +2.14(+2.24%) | |
Aug 06, 2009 | 94.92 | 95.81 | 94.78 | 95.42 | 0 | +0.50(+0.53%) |
Aug 05, 2009 | 94.91 | 94.94 | 94.88 | 94.92 | 0 | -0.31(-0.33%) |
Aug 04, 2009 | 95.30 | 95.30 | 95.22 | 95.22 | 0 | -0.04(-0.04%) |
Aug 03, 2009 | 94.83 | 95.42 | 94.59 | 95.27 | 0 | +0.59(+0.62%) |
Jul 31, 2009 | 95.52 | 95.83 | 94.50 | 94.67 | 0 | -0.89(-0.93%) |
Jul 30, 2009 | 95.03 | 95.88 | 94.83 | 95.56 | 0 | +0.50(+0.53%) |
Jul 29, 2009 | 95.09 | 95.16 | 95.06 | 95.06 | 0 | +0.56(+0.59%) |
Jul 28, 2009 | 94.50 | 94.52 | 94.44 | 94.50 | 0 | -0.69(-0.72%) |
Jul 27, 2009 | 95.19 | 95.22 | 95.19 | 95.19 | 0 | +0.32(+0.34%) |
Jul 24, 2009 | 94.88 | 94.88 | 94.88 | 0 | -0.15(-0.16%) | |
Jul 23, 2009 | 93.56 | 95.30 | 93.53 | 95.03 | 0 | +1.43(+1.53%) |
Jul 22, 2009 | 93.69 | 93.84 | 93.09 | 93.59 | 0 | -0.05(-0.05%) |
Jul 21, 2009 | 93.72 | 93.72 | 93.61 | 93.64 | 0 | -0.57(-0.60%) |
Jul 20, 2009 | 94.19 | 94.27 | 94.17 | 94.22 | 0 | -0.01(-0.01%) |
Jul 17, 2009 | 94.22 | 94.22 | 94.22 | 0 | +0.45(+0.48%) | |
Jul 16, 2009 | 94.17 | 94.44 | 93.28 | 93.78 | 0 | -0.47(-0.50%) |
Jul 15, 2009 | 93.48 | 94.45 | 93.27 | 94.25 | 0 | +0.62(+0.66%) |
Jul 14, 2009 | 93.58 | 93.64 | 93.58 | 93.62 | 0 | +0.60(+0.64%) |
Jul 13, 2009 | 92.98 | 93.03 | 92.97 | 93.03 | 0 | +0.43(+0.46%) |
Jul 10, 2009 | 92.59 | 92.59 | 92.59 | 0 | -0.38(-0.41%) | |
Jul 09, 2009 | 92.94 | 93.02 | 92.94 | 92.97 | 0 | +0.26(+0.28%) |
Jul 08, 2009 | 94.69 | 94.73 | 91.81 | 92.72 | 0 | -2.04(-2.15%) |
Jul 07, 2009 | 94.86 | 94.88 | 94.73 | 94.75 | 0 | -0.48(-0.51%) |
Jul 06, 2009 | 95.24 | 95.24 | 95.24 | 95.24 | 0 | -0.79(-0.82%) |
Jul 03, 2009 | 96.03 | 96.03 | 96.03 | 0 | +0.12(+0.13%) | |
Jul 02, 2009 | 96.55 | 96.88 | 95.72 | 95.91 | 0 | -0.64(-0.67%) |