Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 89.18 | 89.26 | 89.26 | 89.26 | 21,462 | -0.20(-0.23%) |
Dec 30, 2009 | 89.30 | 89.49 | 89.21 | 89.46 | 14,539 | +0.20(+0.23%) |
Dec 29, 2009 | 89.50 | 89.50 | 89.12 | 89.26 | 18,833 | -0.25(-0.27%) |
Dec 28, 2009 | 89.65 | 89.65 | 89.50 | 89.50 | 8,582 | -0.10(-0.11%) |
Dec 24, 2009 | 89.81 | 89.81 | 89.61 | 89.61 | 10,647 | -0.23(-0.25%) |
Dec 23, 2009 | 89.71 | 90.02 | 89.62 | 89.83 | 32,379 | +0.09(+0.10%) |
Dec 22, 2009 | 90.00 | 90.00 | 89.73 | 89.74 | 30,582 | -0.31(-0.35%) |
Dec 21, 2009 | 90.25 | 90.25 | 90.02 | 90.05 | 31,621 | -0.35(-0.38%) |
Dec 18, 2009 | 90.48 | 90.65 | 90.33 | 90.40 | 36,946 | -0.14(-0.15%) |
Dec 17, 2009 | 90.22 | 90.54 | 90.03 | 90.54 | 60,996 | +0.46(+0.51%) |
Dec 16, 2009 | 90.05 | 90.33 | 89.94 | 90.08 | 21,118 | +0.25(+0.27%) |
Dec 15, 2009 | 90.11 | 90.18 | 89.79 | 89.83 | 42,368 | -0.38(-0.42%) |
Dec 14, 2009 | 90.18 | 90.22 | 90.10 | 90.22 | 9,380 | -0.11(-0.12%) |
Dec 11, 2009 | 90.30 | 90.35 | 90.14 | 90.33 | 28,013 | +0.03(+0.04%) |
Dec 10, 2009 | 90.55 | 90.55 | 90.13 | 90.29 | 27,662 | +0.05(+0.06%) |
Dec 09, 2009 | 90.51 | 90.78 | 90.24 | 90.24 | 72,472 | -0.30(-0.33%) |
Dec 08, 2009 | 90.46 | 90.68 | 90.44 | 90.54 | 13,476 | +0.32(+0.36%) |
Dec 07, 2009 | 90.28 | 90.39 | 90.14 | 90.22 | 31,930 | +0.04(+0.04%) |
Dec 04, 2009 | 90.22 | 90.24 | 89.01 | 90.18 | 52,952 | -0.17(-0.19%) |
Dec 03, 2009 | 90.40 | 90.52 | 90.25 | 90.35 | 44,523 | -0.14(-0.16%) |
Dec 02, 2009 | 90.58 | 90.71 | 90.38 | 90.50 | 25,036 | -0.19(-0.21%) |
Dec 01, 2009 | 90.90 | 90.90 | 90.61 | 90.69 | 89,446 | -0.33(-0.36%) |
Nov 30, 2009 | 90.83 | 91.13 | 90.82 | 91.01 | 21,141 | +0.16(+0.18%) |
Nov 27, 2009 | 90.51 | 91.18 | 90.51 | 90.85 | 8,975 | +0.17(+0.19%) |
Nov 25, 2009 | 90.61 | 90.85 | 90.53 | 90.67 | 13,991 | +0.17(+0.19%) |
Nov 24, 2009 | 90.86 | 90.95 | 90.49 | 90.50 | 45,315 | -0.16(-0.18%) |
Nov 23, 2009 | 90.63 | 90.68 | 90.50 | 90.67 | 18,298 | +0.06(+0.07%) |
Nov 20, 2009 | 90.64 | 90.77 | 90.48 | 90.61 | 23,415 | +0.10(+0.11%) |
Nov 19, 2009 | 90.72 | 90.81 | 90.50 | 90.51 | 13,323 | -0.11(-0.13%) |
Nov 18, 2009 | 90.48 | 90.65 | 90.44 | 90.62 | 13,172 | -0.09(-0.10%) |
Nov 17, 2009 | 90.60 | 90.72 | 90.32 | 90.72 | 32,858 | +0.18(+0.20%) |
Nov 16, 2009 | 90.40 | 90.55 | 90.18 | 90.54 | 16,452 | +0.41(+0.45%) |
Nov 13, 2009 | 90.32 | 90.35 | 90.09 | 90.13 | 18,379 | +0.05(+0.05%) |
Nov 12, 2009 | 90.22 | 90.62 | 90.02 | 90.09 | 17,289 | -0.22(-0.25%) |
Nov 11, 2009 | 89.94 | 90.44 | 89.75 | 90.31 | 22,668 | +0.11(+0.13%) |
Nov 10, 2009 | 90.30 | 90.30 | 90.01 | 90.19 | 12,921 | +0.04(+0.04%) |
Nov 09, 2009 | 90.00 | 90.16 | 89.78 | 90.15 | 19,823 | +0.15(+0.17%) |
Nov 06, 2009 | 89.95 | 90.06 | 89.85 | 90.00 | 16,993 | +0.14(+0.15%) |
Nov 05, 2009 | 89.54 | 89.97 | 89.54 | 89.86 | 14,581 | +0.10(+0.11%) |
Nov 04, 2009 | 89.87 | 90.03 | 89.70 | 89.77 | 13,920 | +0.01(+0.01%) |
Nov 03, 2009 | 89.80 | 90.02 | 89.76 | 89.76 | 15,631 | -0.16(-0.18%) |
Nov 02, 2009 | 90.09 | 90.09 | 89.79 | 89.92 | 10,595 | -0.33(-0.36%) |
Oct 30, 2009 | 90.11 | 90.32 | 89.93 | 90.25 | 14,241 | +0.34(+0.38%) |
Oct 29, 2009 | 90.00 | 90.05 | 89.81 | 89.91 | 11,623 | -0.19(-0.21%) |
Oct 28, 2009 | 90.00 | 90.19 | 89.89 | 90.09 | 8,602 | +0.06(+0.06%) |
Oct 27, 2009 | 89.70 | 90.04 | 89.70 | 90.04 | 31,216 | +0.45(+0.50%) |
Oct 26, 2009 | 89.78 | 89.91 | 89.52 | 89.59 | 16,869 | -0.27(-0.30%) |
Oct 23, 2009 | 89.70 | 89.89 | 89.70 | 89.86 | 12,636 | -0.10(-0.11%) |
Oct 22, 2009 | 89.93 | 90.00 | 89.74 | 89.96 | 16,519 | +0.10(+0.11%) |
Oct 21, 2009 | 90.05 | 90.05 | 89.76 | 89.86 | 14,991 | -0.34(-0.38%) |
Oct 20, 2009 | 90.11 | 90.20 | 90.04 | 90.20 | 10,630 | +0.18(+0.20%) |
Oct 19, 2009 | 89.66 | 90.02 | 89.66 | 90.02 | 35,389 | +0.11(+0.12%) |
Oct 16, 2009 | 89.70 | 89.91 | 89.65 | 89.91 | 30,986 | +0.15(+0.17%) |
Oct 15, 2009 | 89.57 | 89.88 | 89.46 | 89.76 | 40,384 | -0.08(-0.09%) |
Oct 14, 2009 | 89.98 | 90.05 | 89.72 | 89.84 | 33,693 | -0.20(-0.23%) |
Oct 13, 2009 | 89.81 | 90.16 | 89.81 | 90.05 | 8,709 | +0.19(+0.22%) |
Oct 12, 2009 | 89.91 | 90.04 | 89.43 | 89.85 | 32,848 | -0.14(-0.15%) |
Oct 09, 2009 | 90.09 | 90.20 | 89.66 | 89.99 | 12,930 | -0.32(-0.36%) |
Oct 08, 2009 | 90.31 | 90.51 | 90.24 | 90.31 | 8,186 | -0.01(-0.02%) |
Oct 07, 2009 | 90.38 | 90.41 | 90.18 | 90.32 | 12,910 | +0.12(+0.14%) |
Oct 06, 2009 | 90.28 | 90.28 | 90.02 | 90.20 | 21,583 | -0.04(-0.05%) |
Oct 05, 2009 | 90.39 | 90.39 | 90.05 | 90.24 | 44,068 | +0.07(+0.08%) |
Oct 02, 2009 | 90.40 | 94.97 | 89.89 | 90.17 | 14,165 | -0.13(-0.14%) |