Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 90.22 | 90.33 | 90.13 | 90.30 | 16,688 | +0.06(+0.06%) |
Sep 30, 2009 | 90.05 | 90.34 | 89.94 | 90.24 | 45,220 | +0.36(+0.40%) |
Sep 29, 2009 | 90.03 | 90.15 | 89.89 | 89.89 | 21,010 | -0.28(-0.31%) |
Sep 28, 2009 | 90.15 | 90.19 | 89.99 | 90.16 | 19,711 | +0.11(+0.12%) |
Sep 25, 2009 | 90.05 | 90.16 | 89.91 | 90.05 | 86,739 | +0.13(+0.15%) |
Sep 24, 2009 | 90.02 | 90.10 | 89.87 | 89.92 | 92,236 | -0.08(-0.08%) |
Sep 23, 2009 | 89.69 | 90.00 | 89.55 | 90.00 | 91,321 | +0.20(+0.23%) |
Sep 22, 2009 | 89.69 | 89.82 | 89.63 | 89.79 | 53,401 | -0.01(-0.01%) |
Sep 21, 2009 | 89.78 | 89.81 | 89.49 | 89.80 | 21,790 | +0.16(+0.17%) |
Sep 18, 2009 | 89.86 | 89.96 | 89.55 | 89.65 | 82,167 | -0.14(-0.15%) |
Sep 17, 2009 | 89.77 | 89.90 | 89.47 | 89.78 | 30,459 | +0.14(+0.16%) |
Sep 16, 2009 | 89.61 | 89.92 | 89.52 | 89.64 | 67,558 | -0.15(-0.17%) |
Sep 15, 2009 | 89.81 | 89.88 | 89.65 | 89.79 | 20,684 | -0.16(-0.18%) |
Sep 14, 2009 | 90.02 | 90.04 | 89.61 | 89.95 | 60,297 | -0.07(-0.08%) |
Sep 11, 2009 | 89.77 | 90.25 | 89.77 | 90.02 | 22,330 | +0.27(+0.30%) |
Sep 10, 2009 | 89.84 | 90.06 | 89.50 | 89.75 | 108,188 | +0.15(+0.17%) |
Sep 09, 2009 | 89.13 | 89.64 | 89.10 | 89.60 | 19,383 | +0.31(+0.35%) |
Sep 08, 2009 | 89.60 | 89.66 | 89.16 | 89.29 | 28,783 | -0.22(-0.25%) |
Sep 04, 2009 | 89.53 | 89.70 | 89.51 | 89.51 | 138,693 | +0.08(+0.09%) |
Sep 03, 2009 | 89.72 | 89.88 | 89.43 | 89.43 | 26,114 | -0.41(-0.45%) |
Sep 02, 2009 | 89.69 | 89.87 | 89.38 | 89.83 | 21,451 | +0.34(+0.38%) |