Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 93.50 | 93.50 | 83.60 | 85.58 | 45,722 | -13.42(-13.56%) |
Sep 29, 2009 | 98.78 | 100.65 | 97.13 | 99.00 | 3,997 | +0.55(+0.56%) |
Sep 28, 2009 | 94.93 | 99.55 | 94.93 | 98.45 | 5,854 | +3.74(+3.95%) |
Sep 25, 2009 | 91.41 | 95.70 | 91.08 | 94.71 | 9,458 | +3.30(+3.61%) |
Sep 24, 2009 | 92.29 | 93.50 | 90.42 | 91.41 | 1,937 | -0.44(-0.48%) |
Sep 23, 2009 | 90.53 | 93.50 | 90.53 | 91.85 | 3,003 | +1.43(+1.58%) |
Sep 22, 2009 | 90.86 | 91.85 | 88.88 | 90.42 | 2,912 | +0.00(+0.00%) |
Sep 21, 2009 | 91.30 | 91.41 | 90.09 | 90.42 | 3,043 | -1.43(-1.56%) |
Sep 18, 2009 | 95.04 | 95.04 | 89.54 | 91.85 | 5,134 | -3.08(-3.24%) |
Sep 17, 2009 | 94.16 | 96.14 | 92.95 | 94.93 | 2,730 | +1.32(+1.41%) |
Sep 16, 2009 | 92.62 | 93.61 | 88.99 | 93.61 | 4,987 | +2.53(+2.78%) |
Sep 15, 2009 | 90.53 | 93.28 | 89.10 | 91.08 | 3,377 | +0.55(+0.61%) |
Sep 14, 2009 | 89.65 | 90.64 | 88.88 | 90.53 | 2,605 | +0.77(+0.86%) |
Sep 11, 2009 | 89.65 | 91.41 | 89.65 | 89.76 | 1,072 | -1.76(-1.92%) |
Sep 10, 2009 | 91.19 | 92.29 | 90.20 | 91.52 | 1,614 | -0.11(-0.12%) |
Sep 09, 2009 | 90.97 | 92.40 | 90.51 | 91.63 | 1,532 | +0.33(+0.36%) |
Sep 08, 2009 | 90.86 | 91.85 | 89.54 | 91.30 | 1,727 | +0.77(+0.85%) |
Sep 04, 2009 | 89.21 | 90.75 | 88.66 | 90.53 | 2,303 | +0.99(+1.11%) |
Sep 03, 2009 | 89.10 | 90.64 | 88.66 | 89.54 | 2,207 | +0.99(+1.12%) |
Sep 02, 2009 | 88.11 | 91.19 | 86.46 | 88.55 | 1,817 | +0.66(+0.75%) |
Sep 01, 2009 | 88.00 | 102.85 | 86.57 | 87.89 | 27,530 | -0.22(-0.25%) |
Aug 31, 2009 | 89.76 | 90.64 | 87.78 | 88.11 | 4,122 | -1.43(-1.60%) |
Aug 28, 2009 | 90.42 | 90.42 | 88.11 | 89.54 | 3,635 | -0.66(-0.73%) |
Aug 27, 2009 | 90.97 | 90.97 | 88.44 | 90.20 | 2,205 | -0.77(-0.85%) |
Aug 26, 2009 | 92.40 | 92.62 | 90.20 | 90.97 | 2,557 | -1.43(-1.55%) |
Aug 25, 2009 | 94.93 | 94.93 | 91.08 | 92.40 | 3,193 | -2.09(-2.21%) |
Aug 24, 2009 | 93.50 | 95.92 | 93.50 | 94.49 | 2,549 | +2.53(+2.75%) |
Aug 21, 2009 | 92.40 | 93.61 | 90.86 | 91.96 | 4,990 | +1.98(+2.20%) |
Aug 20, 2009 | 89.21 | 90.20 | 88.55 | 89.98 | 2,487 | +0.99(+1.11%) |
Aug 19, 2009 | 87.67 | 90.09 | 86.58 | 88.99 | 3,874 | +1.21(+1.38%) |
Aug 18, 2009 | 90.86 | 91.52 | 87.45 | 87.78 | 6,685 | -0.66(-0.75%) |
Aug 17, 2009 | 97.02 | 99.00 | 88.44 | 88.44 | 13,179 | -8.69(-8.95%) |
Aug 14, 2009 | 97.46 | 99.55 | 96.80 | 97.13 | 2,960 | -0.66(-0.67%) |
Aug 13, 2009 | 97.46 | 102.17 | 96.80 | 97.79 | 3,757 | +0.22(+0.23%) |
Aug 12, 2009 | 94.27 | 99.00 | 90.75 | 97.57 | 3,691 | +3.08(+3.26%) |
Aug 11, 2009 | 82.94 | 98.89 | 82.50 | 94.49 | 12,696 | -7.92(-7.73%) |
Aug 10, 2009 | 98.45 | 102.41 | 98.45 | 102.41 | 10,432 | +3.30(+3.33%) |
Aug 07, 2009 | 95.26 | 103.31 | 93.50 | 99.11 | 6,609 | +5.83(+6.25%) |
Aug 06, 2009 | 97.24 | 97.35 | 92.40 | 93.28 | 3,572 | -2.09(-2.19%) |
Aug 05, 2009 | 99.22 | 99.55 | 93.50 | 95.37 | 3,553 | -4.29(-4.30%) |
Aug 04, 2009 | 99.66 | 99.66 | 98.78 | 99.66 | 2,859 | +0.00(+0.00%) |
Aug 03, 2009 | 97.68 | 100.10 | 96.58 | 99.66 | 5,231 | +0.88(+0.89%) |
Jul 31, 2009 | 97.90 | 99.66 | 97.24 | 98.78 | 3,848 | +0.44(+0.45%) |
Jul 30, 2009 | 95.70 | 98.89 | 93.94 | 98.34 | 4,158 | +2.86(+3.00%) |
Jul 29, 2009 | 95.59 | 95.92 | 93.94 | 95.48 | 5,928 | -0.66(-0.69%) |
Jul 28, 2009 | 96.25 | 96.25 | 94.05 | 96.14 | 10,306 | +0.00(+0.00%) |
Jul 27, 2009 | 96.03 | 96.25 | 94.93 | 96.14 | 3,870 | +1.43(+1.51%) |
Jul 24, 2009 | 95.70 | 96.14 | 94.38 | 94.71 | 4,951 | -1.54(-1.60%) |
Jul 23, 2009 | 92.29 | 96.25 | 91.41 | 96.25 | 7,848 | +3.08(+3.31%) |
Jul 22, 2009 | 89.98 | 93.61 | 88.44 | 93.17 | 3,197 | +2.09(+2.29%) |
Jul 21, 2009 | 92.18 | 92.40 | 88.55 | 91.08 | 3,057 | -1.21(-1.31%) |
Jul 20, 2009 | 93.50 | 94.27 | 91.30 | 92.29 | 2,859 | +0.11(+0.12%) |
Jul 17, 2009 | 94.60 | 94.82 | 91.85 | 92.18 | 3,701 | -2.31(-2.44%) |
Jul 16, 2009 | 89.43 | 95.81 | 88.88 | 94.49 | 7,317 | +4.07(+4.50%) |
Jul 15, 2009 | 85.47 | 90.53 | 83.82 | 90.42 | 5,933 | +5.17(+6.06%) |
Jul 14, 2009 | 80.85 | 85.91 | 80.30 | 85.25 | 4,603 | +4.62(+5.73%) |
Jul 13, 2009 | 79.53 | 81.07 | 79.20 | 80.63 | 4,104 | -0.44(-0.54%) |
Jul 10, 2009 | 81.95 | 82.48 | 79.64 | 81.07 | 3,474 | +0.77(+0.96%) |
Jul 09, 2009 | 82.39 | 84.59 | 79.31 | 80.30 | 6,416 | -1.65(-2.01%) |
Jul 08, 2009 | 84.04 | 85.25 | 81.95 | 81.95 | 4,952 | -2.75(-3.25%) |
Jul 07, 2009 | 86.57 | 86.57 | 83.60 | 84.70 | 5,917 | -2.09(-2.41%) |
Jul 06, 2009 | 83.82 | 87.34 | 82.61 | 86.79 | 10,522 | +2.86(+3.41%) |
Jul 02, 2009 | 85.25 | 85.25 | 81.84 | 83.93 | 7,387 | -0.88(-1.04%) |