Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 77.81 | 77.87 | 77.21 | 77.50 | 8,442 | +0.07(+0.09%) |
Feb 25, 2010 | 77.50 | 77.50 | 76.05 | 77.43 | 7,358 | -2.52(-3.15%) |
Feb 24, 2010 | 79.89 | 80.01 | 79.50 | 79.95 | 4,060 | -0.55(-0.68%) |
Feb 23, 2010 | 81.63 | 81.63 | 80.01 | 80.50 | 10,005 | +1.80(+2.29%) |
Feb 22, 2010 | 78.70 | 79.10 | 78.70 | 78.70 | 2,716 | +0.70(+0.90%) |
Feb 19, 2010 | 77.15 | 78.00 | 76.74 | 78.00 | 4,193 | -0.29(-0.37%) |
Feb 18, 2010 | 78.24 | 78.50 | 77.91 | 78.29 | 6,530 | +0.28(+0.36%) |
Feb 17, 2010 | 78.95 | 78.95 | 78.00 | 78.01 | 4,130 | +0.77(+1.00%) |
Feb 16, 2010 | 76.69 | 77.24 | 76.30 | 77.24 | 4,685 | +1.78(+2.36%) |
Feb 12, 2010 | 75.46 | 75.46 | 75.46 | 0 | -3.19(-4.06%) | |
Feb 11, 2010 | 78.45 | 78.99 | 77.50 | 78.65 | 13,584 | +4.04(+5.41%) |
Feb 10, 2010 | 74.10 | 74.99 | 73.76 | 74.61 | 4,540 | +1.10(+1.50%) |
Feb 09, 2010 | 73.24 | 74.25 | 73.19 | 73.51 | 13,914 | +2.26(+3.17%) |
Feb 08, 2010 | 72.80 | 72.80 | 71.25 | 71.25 | 4,020 | -1.00(-1.38%) |
Feb 05, 2010 | 72.26 | 72.26 | 69.51 | 72.25 | 26,193 | -0.64(-0.88%) |
Feb 04, 2010 | 75.76 | 76.00 | 72.89 | 72.89 | 16,070 | -4.36(-5.64%) |
Feb 03, 2010 | 78.25 | 78.25 | 77.25 | 77.25 | 4,455 | -1.73(-2.19%) |
Feb 02, 2010 | 77.80 | 78.98 | 77.80 | 78.98 | 8,726 | +1.48(+1.91%) |
Feb 01, 2010 | 76.00 | 77.70 | 76.00 | 77.50 | 14,366 | +4.89(+6.73%) |
Jan 29, 2010 | 73.00 | 74.99 | 72.19 | 72.61 | 10,270 | +0.16(+0.22%) |
Jan 28, 2010 | 72.54 | 73.34 | 71.45 | 72.45 | 47,792 | +2.59(+3.71%) |
Jan 27, 2010 | 69.01 | 69.86 | 68.25 | 69.86 | 21,416 | -0.44(-0.63%) |
Jan 26, 2010 | 69.46 | 70.99 | 68.60 | 70.30 | 28,090 | -5.85(-7.68%) |
Jan 25, 2010 | 76.50 | 76.50 | 74.90 | 76.15 | 20,548 | +4.95(+6.95%) |
Jan 22, 2010 | 72.25 | 72.62 | 71.05 | 71.20 | 32,940 | -2.55(-3.46%) |
Jan 21, 2010 | 75.90 | 75.90 | 73.41 | 73.75 | 30,007 | -6.74(-8.37%) |
Jan 20, 2010 | 80.00 | 80.73 | 79.41 | 80.49 | 25,650 | -4.61(-5.42%) |
Jan 19, 2010 | 84.30 | 85.10 | 83.45 | 85.10 | 10,791 | +3.30(+4.03%) |
Jan 15, 2010 | 81.80 | 81.80 | 81.80 | 0 | -1.40(-1.68%) | |
Jan 14, 2010 | 83.00 | 83.50 | 82.75 | 83.20 | 6,625 | -0.91(-1.08%) |
Jan 13, 2010 | 83.80 | 84.50 | 83.11 | 84.11 | 12,862 | -2.99(-3.43%) |
Jan 12, 2010 | 88.00 | 88.26 | 87.00 | 87.10 | 18,191 | -0.60(-0.68%) |
Jan 11, 2010 | 87.35 | 88.00 | 87.07 | 87.70 | 4,245 | +2.20(+2.57%) |
Jan 08, 2010 | 85.43 | 85.50 | 85.00 | 85.50 | 2,614 | +0.01(+0.01%) |
Jan 07, 2010 | 85.00 | 85.49 | 84.41 | 85.49 | 6,786 | -2.51(-2.85%) |
Jan 06, 2010 | 88.00 | 88.00 | 87.65 | 88.00 | 3,177 | -2.36(-2.61%) |
Jan 05, 2010 | 91.01 | 91.01 | 90.36 | 90.36 | 1,135 | +0.08(+0.09%) |
Jan 04, 2010 | 89.70 | 91.15 | 89.70 | 90.28 | 5,155 | +2.94(+3.37%) |
Dec 31, 2009 | 87.34 | 87.34 | 87.34 | 0 | +1.84(+2.15%) | |
Dec 30, 2009 | 86.20 | 86.20 | 85.50 | 85.50 | 4,125 | -2.90(-3.28%) |
Dec 29, 2009 | 88.90 | 88.90 | 87.75 | 88.40 | 3,075 | +1.76(+2.03%) |
Dec 28, 2009 | 86.27 | 86.64 | 86.27 | 86.64 | 2,080 | +0.59(+0.69%) |
Dec 24, 2009 | 85.57 | 86.05 | 85.57 | 86.05 | 700 | +0.00(+0.00%) |
Dec 23, 2009 | 85.32 | 86.05 | 85.32 | 86.05 | 2,259 | +2.45(+2.93%) |
Dec 22, 2009 | 83.56 | 84.35 | 83.56 | 83.60 | 2,245 | -0.70(-0.83%) |
Dec 21, 2009 | 84.27 | 84.55 | 83.75 | 84.30 | 5,022 | +2.45(+2.99%) |
Dec 18, 2009 | 82.35 | 82.35 | 81.00 | 81.85 | 13,502 | -3.90(-4.55%) |
Dec 17, 2009 | 85.45 | 86.65 | 85.00 | 85.75 | 7,350 | -4.50(-4.99%) |
Dec 16, 2009 | 90.40 | 90.40 | 89.31 | 90.25 | 5,786 | +1.06(+1.19%) |
Dec 15, 2009 | 89.10 | 89.19 | 88.75 | 89.19 | 2,300 | +0.14(+0.16%) |
Dec 14, 2009 | 88.55 | 89.50 | 88.55 | 89.05 | 2,260 | +0.55(+0.62%) |
Dec 11, 2009 | 88.31 | 88.50 | 87.90 | 88.50 | 2,974 | -0.80(-0.90%) |
Dec 10, 2009 | 89.15 | 90.00 | 89.15 | 89.30 | 8,175 | -1.20(-1.33%) |
Dec 09, 2009 | 89.90 | 90.51 | 89.90 | 90.50 | 1,110 | -2.90(-3.10%) |
Dec 08, 2009 | 94.70 | 94.70 | 92.50 | 93.40 | 6,386 | -4.60(-4.69%) |
Dec 07, 2009 | 99.00 | 99.16 | 98.00 | 98.00 | 4,985 | +0.50(+0.51%) |
Dec 04, 2009 | 98.41 | 99.00 | 97.01 | 97.50 | 11,558 | +2.50(+2.63%) |
Dec 03, 2009 | 96.65 | 96.65 | 94.65 | 95.00 | 6,630 | -0.25(-0.26%) |
Dec 02, 2009 | 95.16 | 95.50 | 95.00 | 95.25 | 5,126 | +0.41(+0.43%) |