Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 97.78 | 96.46 | 96.46 | 96.46 | 52,100 | -1.03(-1.06%) |
Dec 30, 2009 | 97.97 | 98.26 | 97.07 | 97.49 | 38,716 | -0.51(-0.52%) |
Dec 29, 2009 | 96.75 | 98.07 | 96.01 | 98.00 | 32,655 | +1.59(+1.65%) |
Dec 28, 2009 | 97.98 | 98.30 | 95.58 | 96.41 | 63,563 | -1.49(-1.52%) |
Dec 24, 2009 | 96.50 | 97.90 | 95.72 | 97.90 | 18,958 | +1.64(+1.70%) |
Dec 23, 2009 | 96.94 | 97.92 | 95.55 | 96.26 | 55,645 | -0.98(-1.01%) |
Dec 22, 2009 | 96.57 | 97.35 | 95.08 | 97.24 | 73,880 | +0.59(+0.61%) |
Dec 21, 2009 | 96.79 | 97.80 | 95.82 | 96.65 | 41,181 | +0.66(+0.69%) |
Dec 18, 2009 | 97.50 | 97.82 | 95.78 | 95.99 | 94,625 | -0.79(-0.82%) |
Dec 17, 2009 | 97.07 | 97.57 | 95.55 | 96.78 | 50,297 | -1.20(-1.23%) |
Dec 16, 2009 | 98.47 | 98.49 | 96.94 | 97.98 | 40,755 | -0.41(-0.41%) |
Dec 15, 2009 | 97.48 | 98.42 | 97.15 | 98.39 | 72,666 | +0.45(+0.46%) |
Dec 14, 2009 | 98.00 | 98.34 | 97.55 | 97.94 | 34,069 | +0.87(+0.90%) |
Dec 11, 2009 | 97.69 | 97.84 | 96.79 | 97.07 | 24,908 | +0.07(+0.07%) |
Dec 10, 2009 | 96.62 | 98.03 | 96.50 | 97.00 | 45,735 | +0.52(+0.54%) |
Dec 09, 2009 | 97.20 | 97.34 | 96.00 | 96.48 | 32,698 | -0.57(-0.59%) |
Dec 08, 2009 | 97.83 | 97.83 | 96.01 | 97.05 | 76,274 | -1.43(-1.45%) |
Dec 07, 2009 | 98.20 | 99.59 | 97.82 | 98.48 | 26,898 | +0.04(+0.04%) |
Dec 04, 2009 | 97.36 | 98.85 | 96.78 | 98.44 | 56,814 | +1.96(+2.03%) |
Dec 03, 2009 | 98.15 | 98.97 | 96.33 | 96.48 | 66,961 | -1.33(-1.36%) |
Dec 02, 2009 | 96.00 | 98.12 | 96.00 | 97.81 | 94,726 | +1.53(+1.59%) |
Dec 01, 2009 | 97.04 | 97.04 | 95.88 | 96.28 | 120,157 | -0.41(-0.42%) |
Nov 30, 2009 | 98.18 | 98.20 | 95.88 | 96.69 | 79,918 | -1.76(-1.79%) |
Nov 27, 2009 | 97.90 | 99.30 | 97.90 | 98.45 | 39,794 | -1.90(-1.89%) |
Nov 25, 2009 | 99.41 | 100.35 | 99.41 | 100.35 | 40,574 | +1.86(+1.89%) |
Nov 24, 2009 | 98.35 | 99.58 | 98.05 | 98.49 | 87,975 | +0.14(+0.14%) |
Nov 23, 2009 | 98.55 | 99.52 | 97.75 | 98.35 | 52,748 | +0.82(+0.84%) |
Nov 20, 2009 | 97.57 | 97.98 | 96.81 | 97.53 | 27,871 | -0.70(-0.71%) |
Nov 19, 2009 | 98.85 | 98.85 | 97.01 | 98.23 | 46,584 | -0.90(-0.91%) |
Nov 18, 2009 | 100.00 | 100.99 | 98.52 | 99.13 | 34,674 | -1.33(-1.32%) |
Nov 17, 2009 | 99.35 | 100.82 | 98.63 | 100.46 | 48,963 | +0.46(+0.46%) |
Nov 16, 2009 | 97.99 | 100.00 | 97.99 | 100.00 | 84,319 | +2.04(+2.08%) |
Nov 13, 2009 | 97.61 | 99.06 | 97.61 | 97.96 | 50,081 | -0.34(-0.35%) |
Nov 12, 2009 | 98.85 | 99.99 | 97.97 | 98.30 | 81,699 | -0.34(-0.34%) |
Nov 11, 2009 | 100.00 | 100.00 | 97.47 | 98.64 | 72,390 | -0.88(-0.88%) |
Nov 10, 2009 | 98.45 | 99.79 | 97.75 | 99.52 | 85,342 | +1.01(+1.03%) |
Nov 09, 2009 | 98.22 | 98.51 | 97.49 | 98.51 | 47,171 | +1.17(+1.20%) |
Nov 06, 2009 | 96.90 | 98.43 | 96.40 | 97.34 | 58,691 | +2.18(+2.29%) |
Nov 05, 2009 | 95.25 | 97.53 | 94.79 | 95.16 | 102,441 | +0.55(+0.58%) |
Nov 04, 2009 | 91.49 | 96.90 | 91.49 | 94.61 | 155,941 | +3.86(+4.25%) |
Nov 03, 2009 | 89.10 | 90.75 | 88.32 | 90.75 | 56,061 | +1.49(+1.67%) |
Nov 02, 2009 | 89.42 | 90.42 | 88.25 | 89.26 | 65,969 | -0.13(-0.15%) |
Oct 30, 2009 | 89.96 | 90.88 | 89.36 | 89.39 | 69,272 | -0.64(-0.71%) |
Oct 29, 2009 | 90.09 | 90.79 | 89.68 | 90.03 | 65,685 | +0.24(+0.27%) |
Oct 28, 2009 | 91.63 | 92.15 | 89.75 | 89.79 | 64,493 | -1.71(-1.87%) |
Oct 27, 2009 | 91.47 | 92.20 | 91.26 | 91.50 | 44,512 | +0.03(+0.03%) |
Oct 26, 2009 | 91.58 | 92.28 | 91.04 | 91.47 | 73,263 | -0.02(-0.02%) |
Oct 23, 2009 | 90.69 | 91.55 | 90.53 | 91.49 | 69,841 | +0.18(+0.20%) |
Oct 22, 2009 | 90.44 | 91.58 | 89.86 | 91.31 | 50,370 | +1.11(+1.23%) |
Oct 21, 2009 | 91.11 | 92.56 | 90.17 | 90.20 | 56,194 | -1.31(-1.43%) |
Oct 20, 2009 | 91.03 | 91.84 | 90.94 | 91.51 | 34,984 | -1.84(-1.97%) |
Oct 19, 2009 | 93.04 | 93.53 | 91.97 | 93.35 | 63,631 | +0.67(+0.72%) |
Oct 16, 2009 | 93.23 | 93.52 | 92.32 | 92.68 | 44,672 | -0.81(-0.86%) |
Oct 15, 2009 | 94.29 | 94.29 | 93.02 | 93.49 | 63,512 | -0.82(-0.87%) |
Oct 14, 2009 | 93.30 | 94.33 | 92.65 | 94.31 | 72,339 | +1.93(+2.09%) |
Oct 13, 2009 | 90.94 | 93.02 | 90.94 | 92.38 | 41,867 | -0.59(-0.63%) |
Oct 12, 2009 | 93.75 | 94.38 | 92.56 | 92.97 | 32,613 | -0.50(-0.53%) |
Oct 09, 2009 | 93.16 | 94.09 | 92.46 | 93.47 | 72,532 | +0.66(+0.71%) |
Oct 08, 2009 | 92.78 | 93.67 | 92.06 | 92.81 | 84,634 | +0.52(+0.56%) |
Oct 07, 2009 | 91.56 | 92.66 | 90.77 | 92.29 | 100,069 | +0.73(+0.80%) |
Oct 06, 2009 | 90.15 | 91.72 | 89.33 | 91.56 | 89,679 | +1.66(+1.85%) |
Oct 05, 2009 | 89.20 | 90.08 | 88.88 | 89.90 | 49,352 | +0.70(+0.78%) |
Oct 02, 2009 | 88.56 | 89.99 | 88.16 | 89.20 | 97,410 | +0.32(+0.36%) |