Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 90.00 | 91.46 | 89.54 | 90.59 | 221,047 | +0.96(+1.07%) |
Sep 29, 2009 | 88.92 | 90.16 | 88.69 | 89.63 | 134,878 | +0.59(+0.66%) |
Sep 28, 2009 | 87.23 | 90.23 | 87.23 | 89.04 | 112,590 | +1.94(+2.23%) |
Sep 25, 2009 | 88.76 | 88.76 | 87.00 | 87.10 | 171,575 | -1.07(-1.21%) |
Sep 24, 2009 | 90.73 | 91.17 | 88.01 | 88.17 | 192,264 | -2.52(-2.78%) |
Sep 23, 2009 | 90.67 | 92.77 | 90.18 | 90.69 | 203,081 | -0.29(-0.32%) |
Sep 22, 2009 | 91.91 | 91.91 | 90.52 | 90.98 | 79,084 | -0.78(-0.85%) |
Sep 21, 2009 | 92.45 | 92.58 | 91.18 | 91.76 | 119,924 | -1.11(-1.20%) |
Sep 18, 2009 | 92.41 | 93.36 | 91.84 | 92.87 | 189,679 | -0.05(-0.05%) |
Sep 17, 2009 | 91.98 | 93.58 | 91.80 | 92.92 | 156,334 | +0.89(+0.97%) |
Sep 16, 2009 | 90.94 | 92.96 | 90.94 | 92.03 | 144,422 | +0.82(+0.89%) |
Sep 15, 2009 | 90.43 | 91.41 | 89.58 | 91.21 | 124,094 | +0.99(+1.10%) |
Sep 14, 2009 | 88.94 | 90.30 | 88.93 | 90.22 | 90,060 | +0.65(+0.73%) |
Sep 11, 2009 | 88.99 | 89.92 | 88.75 | 89.57 | 113,454 | +0.79(+0.89%) |
Sep 10, 2009 | 87.62 | 88.92 | 86.83 | 88.78 | 213,024 | +0.88(+1.00%) |
Sep 09, 2009 | 87.45 | 88.21 | 86.93 | 87.90 | 332,142 | +0.31(+0.35%) |
Sep 08, 2009 | 87.19 | 87.59 | 86.48 | 87.59 | 172,185 | +0.77(+0.89%) |
Sep 04, 2009 | 86.59 | 86.89 | 85.96 | 86.82 | 218,361 | +0.09(+0.10%) |
Sep 03, 2009 | 86.58 | 87.14 | 85.50 | 86.73 | 169,965 | +0.20(+0.23%) |
Sep 02, 2009 | 85.96 | 86.83 | 85.34 | 86.53 | 174,282 | +0.12(+0.14%) |
Sep 01, 2009 | 86.79 | 89.05 | 86.18 | 86.41 | 163,789 | -0.99(-1.13%) |
Aug 31, 2009 | 88.24 | 88.24 | 86.90 | 87.40 | 130,817 | -1.17(-1.32%) |
Aug 28, 2009 | 88.12 | 88.58 | 87.10 | 88.57 | 176,700 | +0.79(+0.90%) |
Aug 27, 2009 | 87.71 | 88.57 | 85.94 | 87.78 | 167,051 | +0.24(+0.27%) |
Aug 26, 2009 | 86.95 | 88.22 | 86.86 | 87.54 | 124,312 | +0.25(+0.29%) |
Aug 25, 2009 | 87.72 | 88.00 | 87.07 | 87.29 | 122,796 | -0.09(-0.10%) |
Aug 24, 2009 | 87.95 | 87.99 | 87.06 | 87.38 | 181,211 | -0.14(-0.16%) |
Aug 21, 2009 | 86.99 | 87.91 | 86.31 | 87.52 | 139,681 | +1.29(+1.50%) |
Aug 20, 2009 | 85.63 | 86.52 | 85.48 | 86.23 | 77,051 | +0.39(+0.45%) |
Aug 19, 2009 | 85.03 | 86.15 | 85.00 | 85.84 | 117,220 | +0.38(+0.44%) |
Aug 18, 2009 | 84.99 | 85.60 | 84.64 | 85.46 | 127,584 | +0.55(+0.65%) |
Aug 17, 2009 | 84.48 | 85.39 | 84.28 | 84.91 | 373,640 | -0.63(-0.74%) |
Aug 14, 2009 | 86.25 | 86.68 | 85.15 | 85.54 | 322,808 | -1.15(-1.33%) |
Aug 13, 2009 | 86.22 | 86.69 | 84.99 | 86.69 | 109,076 | +1.22(+1.43%) |
Aug 12, 2009 | 83.21 | 86.26 | 83.15 | 85.47 | 164,822 | +2.03(+2.43%) |
Aug 11, 2009 | 84.18 | 84.28 | 82.91 | 83.44 | 98,554 | -0.75(-0.89%) |
Aug 10, 2009 | 84.50 | 84.97 | 83.80 | 84.19 | 163,694 | -0.86(-1.01%) |
Aug 07, 2009 | 85.62 | 85.77 | 84.75 | 85.05 | 149,219 | +0.71(+0.84%) |
Aug 06, 2009 | 84.24 | 84.58 | 83.55 | 84.34 | 204,336 | +0.09(+0.11%) |
Aug 05, 2009 | 85.99 | 86.01 | 83.72 | 84.25 | 170,412 | -1.53(-1.78%) |
Aug 04, 2009 | 85.02 | 86.45 | 84.53 | 85.78 | 127,858 | +0.65(+0.76%) |
Aug 03, 2009 | 84.21 | 85.13 | 83.30 | 85.13 | 219,960 | +1.07(+1.27%) |
Jul 31, 2009 | 83.93 | 85.00 | 83.30 | 84.06 | 154,552 | -0.16(-0.19%) |
Jul 30, 2009 | 84.07 | 84.73 | 83.53 | 84.22 | 195,934 | +0.59(+0.71%) |
Jul 29, 2009 | 83.00 | 83.93 | 82.86 | 83.63 | 249,817 | -0.21(-0.25%) |
Jul 28, 2009 | 82.95 | 83.93 | 82.59 | 83.84 | 193,714 | +0.48(+0.58%) |
Jul 27, 2009 | 84.24 | 84.24 | 83.09 | 83.36 | 391,222 | -0.26(-0.31%) |
Jul 24, 2009 | 82.67 | 83.80 | 77.64 | 83.62 | 959 | -1.60(-1.88%) |
Jul 23, 2009 | 85.00 | 87.10 | 84.95 | 85.22 | 521,633 | +0.22(+0.26%) |
Jul 22, 2009 | 84.40 | 85.50 | 84.40 | 85.00 | 308,518 | -0.18(-0.21%) |
Jul 21, 2009 | 84.99 | 85.91 | 84.45 | 85.18 | 221,969 | +0.50(+0.59%) |
Jul 20, 2009 | 81.99 | 84.90 | 81.56 | 84.68 | 380,487 | +3.03(+3.71%) |
Jul 17, 2009 | 80.18 | 81.69 | 79.82 | 81.65 | 258,515 | +1.57(+1.96%) |
Jul 16, 2009 | 78.79 | 80.70 | 78.79 | 80.08 | 296,473 | +1.29(+1.64%) |
Jul 15, 2009 | 77.20 | 78.85 | 76.84 | 78.79 | 204,294 | +2.62(+3.44%) |
Jul 14, 2009 | 75.96 | 76.41 | 75.53 | 76.17 | 234,629 | +0.24(+0.32%) |
Jul 13, 2009 | 75.31 | 76.00 | 75.20 | 75.93 | 171,249 | +0.37(+0.49%) |
Jul 10, 2009 | 75.50 | 76.07 | 75.02 | 75.56 | 133,739 | +0.23(+0.31%) |
Jul 09, 2009 | 75.50 | 75.86 | 74.61 | 75.33 | 201,013 | -0.11(-0.15%) |
Jul 08, 2009 | 76.82 | 76.82 | 74.28 | 75.44 | 160,867 | -0.56(-0.74%) |
Jul 07, 2009 | 75.80 | 77.74 | 75.55 | 76.00 | 420,248 | +0.21(+0.28%) |
Jul 06, 2009 | 76.77 | 77.47 | 75.58 | 75.79 | 297,761 | -1.28(-1.66%) |
Jul 02, 2009 | 77.53 | 77.81 | 76.55 | 77.07 | 485,506 | -1.35(-1.72%) |