Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 84.00 | 84.90 | 80.20 | 82.60 | 50,392 | -0.50(-0.60%) |
Sep 29, 2009 | 82.70 | 84.50 | 81.30 | 83.10 | 53,540 | +1.80(+2.21%) |
Sep 28, 2009 | 78.70 | 81.50 | 76.40 | 81.30 | 45,143 | +4.60(+6.00%) |
Sep 25, 2009 | 76.00 | 77.70 | 74.00 | 76.70 | 22,060 | +1.80(+2.40%) |
Sep 24, 2009 | 81.00 | 81.80 | 74.00 | 74.90 | 56,098 | -4.70(-5.90%) |
Sep 23, 2009 | 76.50 | 82.80 | 75.50 | 79.60 | 122,464 | +4.60(+6.13%) |
Sep 22, 2009 | 75.50 | 76.70 | 73.70 | 75.00 | 50,361 | +2.70(+3.73%) |
Sep 21, 2009 | 73.60 | 74.00 | 72.20 | 72.30 | 24,448 | -1.30(-1.77%) |
Sep 18, 2009 | 72.50 | 73.60 | 72.00 | 73.60 | 26,501 | +0.60(+0.82%) |
Sep 17, 2009 | 73.00 | 74.50 | 72.50 | 73.00 | 26,598 | -0.40(-0.55%) |
Sep 16, 2009 | 72.50 | 74.80 | 70.00 | 73.40 | 41,728 | +0.90(+1.24%) |
Sep 15, 2009 | 76.70 | 76.70 | 69.60 | 72.50 | 36,330 | -2.50(-3.33%) |
Sep 14, 2009 | 76.00 | 76.50 | 73.50 | 75.00 | 51,321 | +1.40(+1.90%) |
Sep 11, 2009 | 75.70 | 75.70 | 73.20 | 73.60 | 15,789 | -1.40(-1.87%) |
Sep 10, 2009 | 77.00 | 77.00 | 73.10 | 75.00 | 32,015 | -0.80(-1.06%) |
Sep 09, 2009 | 75.90 | 76.80 | 75.10 | 75.80 | 54,305 | -0.10(-0.13%) |
Sep 08, 2009 | 76.50 | 77.00 | 75.00 | 75.90 | 92,354 | +2.10(+2.85%) |
Sep 04, 2009 | 76.90 | 77.00 | 69.20 | 73.80 | 84,441 | -1.90(-2.51%) |
Sep 03, 2009 | 72.90 | 76.00 | 71.40 | 75.70 | 64,466 | +5.70(+8.14%) |
Sep 02, 2009 | 68.40 | 73.00 | 68.00 | 70.00 | 183,470 | +2.30(+3.40%) |
Sep 01, 2009 | 64.50 | 72.80 | 63.50 | 67.70 | 160,544 | +3.70(+5.78%) |
Aug 31, 2009 | 60.00 | 64.00 | 58.90 | 64.00 | 47,960 | +4.20(+7.02%) |
Aug 28, 2009 | 60.50 | 61.00 | 59.50 | 59.80 | 18,814 | -0.80(-1.32%) |
Aug 27, 2009 | 61.50 | 62.50 | 59.20 | 60.60 | 30,780 | -0.50(-0.82%) |
Aug 26, 2009 | 60.80 | 62.20 | 60.00 | 61.10 | 27,906 | +0.70(+1.16%) |
Aug 25, 2009 | 62.80 | 63.00 | 58.80 | 60.40 | 128,289 | +0.60(+1.00%) |
Aug 24, 2009 | 61.90 | 62.00 | 59.80 | 59.80 | 29,853 | -0.90(-1.48%) |
Aug 21, 2009 | 62.40 | 63.00 | 60.70 | 60.70 | 25,981 | -0.70(-1.14%) |
Aug 20, 2009 | 63.00 | 63.00 | 60.10 | 61.40 | 36,156 | -0.10(-0.16%) |
Aug 19, 2009 | 60.80 | 62.00 | 59.50 | 61.50 | 36,146 | +1.50(+2.50%) |
Aug 18, 2009 | 64.40 | 65.40 | 59.70 | 60.00 | 70,099 | -2.09(-3.37%) |
Aug 17, 2009 | 66.40 | 67.50 | 59.20 | 62.09 | 170,080 | +4.39(+7.62%) |
Aug 14, 2009 | 59.30 | 60.70 | 57.50 | 57.70 | 16,174 | -1.50(-2.53%) |
Aug 13, 2009 | 63.90 | 65.20 | 58.30 | 59.20 | 37,456 | -1.70(-2.79%) |
Aug 12, 2009 | 59.50 | 62.90 | 58.10 | 60.90 | 43,008 | +2.30(+3.92%) |
Aug 11, 2009 | 64.10 | 64.50 | 57.70 | 58.60 | 70,900 | -2.80(-4.56%) |
Aug 10, 2009 | 63.80 | 66.10 | 60.40 | 61.40 | 39,440 | -2.50(-3.91%) |
Aug 07, 2009 | 69.50 | 69.50 | 59.00 | 63.90 | 44,480 | -3.80(-5.61%) |
Aug 06, 2009 | 71.40 | 71.40 | 67.50 | 67.70 | 17,108 | -0.60(-0.88%) |
Aug 05, 2009 | 70.90 | 70.90 | 67.70 | 68.30 | 24,968 | -0.50(-0.73%) |
Aug 04, 2009 | 72.40 | 72.40 | 68.00 | 68.80 | 28,382 | -1.43(-2.04%) |
Aug 03, 2009 | 69.60 | 72.90 | 67.50 | 70.23 | 38,584 | +0.73(+1.06%) |
Jul 31, 2009 | 71.90 | 72.20 | 68.60 | 69.50 | 34,391 | -1.70(-2.39%) |
Jul 30, 2009 | 71.80 | 74.00 | 70.00 | 71.20 | 26,491 | +1.10(+1.57%) |
Jul 29, 2009 | 74.90 | 79.40 | 67.00 | 70.10 | 64,578 | -3.90(-5.27%) |
Jul 28, 2009 | 69.60 | 74.00 | 67.40 | 74.00 | 73,843 | +8.00(+12.12%) |
Jul 27, 2009 | 63.80 | 67.50 | 62.30 | 66.00 | 45,688 | +2.60(+4.10%) |
Jul 24, 2009 | 62.50 | 63.50 | 61.20 | 63.40 | 26,801 | +1.20(+1.93%) |
Jul 23, 2009 | 61.40 | 62.50 | 60.10 | 62.20 | 51,148 | +2.40(+4.01%) |
Jul 22, 2009 | 61.40 | 61.40 | 58.50 | 59.80 | 28,720 | -0.30(-0.50%) |
Jul 21, 2009 | 60.60 | 61.50 | 57.10 | 60.10 | 83,839 | +4.90(+8.88%) |
Jul 20, 2009 | 54.80 | 55.20 | 53.30 | 55.20 | 14,574 | +1.30(+2.41%) |
Jul 17, 2009 | 55.60 | 55.60 | 51.40 | 53.90 | 11,428 | -1.10(-2.00%) |
Jul 16, 2009 | 53.90 | 55.00 | 52.50 | 55.00 | 16,911 | +2.00(+3.77%) |
Jul 15, 2009 | 52.10 | 53.00 | 51.50 | 53.00 | 13,558 | +1.60(+3.11%) |
Jul 14, 2009 | 50.50 | 51.40 | 50.10 | 51.40 | 14,282 | +1.10(+2.19%) |
Jul 13, 2009 | 49.80 | 50.50 | 49.60 | 50.30 | 25,222 | +1.80(+3.71%) |
Jul 10, 2009 | 48.50 | 48.50 | 47.20 | 48.50 | 9,191 | +0.00(+0.00%) |
Jul 09, 2009 | 48.90 | 48.90 | 46.30 | 48.50 | 16,845 | +1.00(+2.11%) |
Jul 08, 2009 | 50.70 | 50.80 | 45.90 | 47.50 | 21,861 | -2.00(-4.04%) |
Jul 07, 2009 | 50.40 | 50.60 | 46.20 | 49.50 | 106,752 | +0.70(+1.43%) |
Jul 06, 2009 | 52.10 | 58.50 | 48.80 | 48.80 | 196,083 | +3.70(+8.20%) |
Jul 02, 2009 | 48.70 | 48.70 | 45.10 | 45.10 | 19,760 | -1.90(-4.04%) |