Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 97.85 | 99.10 | 97.34 | 98.98 | 41,272 | +1.20(+1.22%) |
Feb 25, 2010 | 97.22 | 97.78 | 96.52 | 97.78 | 47,118 | +0.69(+0.71%) |
Feb 24, 2010 | 97.66 | 97.66 | 96.27 | 97.09 | 46,463 | +0.63(+0.65%) |
Feb 23, 2010 | 96.34 | 97.34 | 96.27 | 96.46 | 34,260 | -0.88(-0.90%) |
Feb 22, 2010 | 99.23 | 99.23 | 95.96 | 97.34 | 40,722 | +0.06(+0.06%) |
Feb 19, 2010 | 95.33 | 97.40 | 94.95 | 97.28 | 36,050 | +1.38(+1.44%) |
Feb 18, 2010 | 96.21 | 96.27 | 95.64 | 95.89 | 26,204 | -0.38(-0.39%) |
Feb 17, 2010 | 96.27 | 96.52 | 95.33 | 96.27 | 23,198 | +0.31(+0.33%) |
Feb 16, 2010 | 94.20 | 95.96 | 94.20 | 95.96 | 50,949 | +1.76(+1.87%) |
Feb 12, 2010 | 92.43 | 94.20 | 94.20 | 94.20 | 30,720 | -0.06(-0.07%) |
Feb 11, 2010 | 93.82 | 94.70 | 92.43 | 94.26 | 32,261 | +1.57(+1.70%) |
Feb 10, 2010 | 94.32 | 94.32 | 89.98 | 92.69 | 41,637 | -0.82(-0.87%) |
Feb 09, 2010 | 95.71 | 95.71 | 92.50 | 93.50 | 59,729 | -1.01(-1.07%) |
Feb 08, 2010 | 91.24 | 96.59 | 89.92 | 94.51 | 79,771 | +3.27(+3.59%) |
Feb 05, 2010 | 93.63 | 93.63 | 86.20 | 91.24 | 161,661 | -1.89(-2.03%) |
Feb 04, 2010 | 95.64 | 95.64 | 92.37 | 93.13 | 111,133 | -1.64(-1.73%) |
Feb 03, 2010 | 93.35 | 95.25 | 93.35 | 94.76 | 643,275 | -5.70(-5.67%) |
Feb 02, 2010 | 100.34 | 101.80 | 99.48 | 100.46 | 55,379 | +1.04(+1.05%) |
Feb 01, 2010 | 102.05 | 104.38 | 98.93 | 99.42 | 51,083 | -1.41(-1.40%) |
Jan 29, 2010 | 100.95 | 103.09 | 99.48 | 100.83 | 37,290 | -0.12(-0.12%) |
Jan 28, 2010 | 104.44 | 104.99 | 95.50 | 100.95 | 92,373 | -4.41(-4.19%) |
Jan 27, 2010 | 105.79 | 106.89 | 104.28 | 105.36 | 37,391 | +0.37(+0.35%) |
Jan 26, 2010 | 103.95 | 105.67 | 103.40 | 104.99 | 49,821 | +0.98(+0.94%) |
Jan 25, 2010 | 102.72 | 105.60 | 101.16 | 104.01 | 48,550 | +3.61(+3.60%) |
Jan 22, 2010 | 102.23 | 102.60 | 99.85 | 100.40 | 41,614 | -1.10(-1.09%) |
Jan 21, 2010 | 104.07 | 104.75 | 100.83 | 101.50 | 42,809 | -1.65(-1.60%) |
Jan 20, 2010 | 104.07 | 104.26 | 101.69 | 103.15 | 36,066 | -0.86(-0.82%) |
Jan 19, 2010 | 102.54 | 104.44 | 101.26 | 104.01 | 44,408 | +3.25(+3.22%) |
Jan 15, 2010 | 101.13 | 100.77 | 100.77 | 100.77 | 52,060 | +0.25(+0.24%) |
Jan 14, 2010 | 100.34 | 101.13 | 99.23 | 100.52 | 37,205 | +0.67(+0.67%) |
Jan 13, 2010 | 99.48 | 100.40 | 97.70 | 99.85 | 50,760 | +1.78(+1.81%) |
Jan 12, 2010 | 95.93 | 98.25 | 95.93 | 98.07 | 58,004 | +2.21(+2.30%) |
Jan 11, 2010 | 96.97 | 101.07 | 95.13 | 95.86 | 89,645 | -1.16(-1.20%) |
Jan 08, 2010 | 95.62 | 98.01 | 95.25 | 97.03 | 38,412 | +2.63(+2.79%) |
Jan 07, 2010 | 96.29 | 96.48 | 93.97 | 94.39 | 43,406 | -0.86(-0.90%) |
Jan 06, 2010 | 94.95 | 95.50 | 92.50 | 95.25 | 52,153 | +1.35(+1.44%) |
Jan 05, 2010 | 91.45 | 94.58 | 91.09 | 93.90 | 61,096 | +2.82(+3.09%) |
Jan 04, 2010 | 90.96 | 91.76 | 90.41 | 91.09 | 43,710 | +0.49(+0.54%) |
Dec 31, 2009 | 90.23 | 90.60 | 90.60 | 90.60 | 14,268 | +0.86(+0.96%) |
Dec 30, 2009 | 90.84 | 90.84 | 89.49 | 89.74 | 16,393 | -0.61(-0.68%) |
Dec 29, 2009 | 90.11 | 91.09 | 89.07 | 90.35 | 23,370 | -0.31(-0.34%) |
Dec 28, 2009 | 91.64 | 91.64 | 89.98 | 90.66 | 23,838 | +0.00(+0.00%) |
Dec 24, 2009 | 91.27 | 91.27 | 90.29 | 90.66 | 9,138 | +0.06(+0.07%) |
Dec 23, 2009 | 87.66 | 90.96 | 87.66 | 90.60 | 27,869 | +2.39(+2.71%) |
Dec 22, 2009 | 91.27 | 91.27 | 87.04 | 88.21 | 90,706 | -2.33(-2.57%) |
Dec 21, 2009 | 91.88 | 91.88 | 90.35 | 90.54 | 73,455 | -1.04(-1.14%) |
Dec 18, 2009 | 90.35 | 91.58 | 89.98 | 91.58 | 46,894 | +1.10(+1.22%) |
Dec 17, 2009 | 90.60 | 90.96 | 90.11 | 90.47 | 30,988 | -0.80(-0.87%) |
Dec 16, 2009 | 90.90 | 91.27 | 90.66 | 91.27 | 24,990 | +0.49(+0.54%) |
Dec 15, 2009 | 90.60 | 91.27 | 90.11 | 90.78 | 25,857 | +0.00(+0.00%) |
Dec 14, 2009 | 89.31 | 90.78 | 89.31 | 90.78 | 30,660 | -0.06(-0.07%) |
Dec 11, 2009 | 89.00 | 91.15 | 87.90 | 90.84 | 20,630 | +1.41(+1.58%) |
Dec 10, 2009 | 89.74 | 90.05 | 87.47 | 89.43 | 24,319 | +0.00(+0.00%) |
Dec 09, 2009 | 90.35 | 90.35 | 88.21 | 89.43 | 22,693 | -0.61(-0.68%) |
Dec 08, 2009 | 90.35 | 91.21 | 89.43 | 90.05 | 24,590 | -0.49(-0.54%) |
Dec 07, 2009 | 89.43 | 91.15 | 89.43 | 90.54 | 37,571 | +0.55(+0.61%) |
Dec 04, 2009 | 90.05 | 90.11 | 88.76 | 89.98 | 45,593 | +1.53(+1.73%) |
Dec 03, 2009 | 88.39 | 89.74 | 87.84 | 88.45 | 29,519 | +0.24(+0.28%) |
Dec 02, 2009 | 87.53 | 88.27 | 86.31 | 88.21 | 28,377 | +0.98(+1.12%) |