Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 85.90 | 88.68 | 84.00 | 88.20 | 180,126 | +2.70(+3.16%) |
Feb 25, 2010 | 86.50 | 86.50 | 83.10 | 85.50 | 212,255 | -3.00(-3.39%) |
Feb 24, 2010 | 89.80 | 90.90 | 87.50 | 88.50 | 134,473 | -1.60(-1.78%) |
Feb 23, 2010 | 95.30 | 95.50 | 89.70 | 90.10 | 217,637 | -5.30(-5.56%) |
Feb 22, 2010 | 94.10 | 97.80 | 91.10 | 95.40 | 294,218 | +3.90(+4.26%) |
Feb 19, 2010 | 92.10 | 93.30 | 91.10 | 91.50 | 134,610 | -2.10(-2.24%) |
Feb 18, 2010 | 91.80 | 96.00 | 91.10 | 93.60 | 338,453 | +0.60(+0.65%) |
Feb 17, 2010 | 94.80 | 99.40 | 92.50 | 93.00 | 429,115 | -2.70(-2.82%) |
Feb 16, 2010 | 90.00 | 97.40 | 86.60 | 95.70 | 439,534 | +7.70(+8.75%) |
Feb 12, 2010 | 86.70 | 88.00 | 88.00 | 88.00 | 138,800 | -1.60(-1.79%) |
Feb 11, 2010 | 85.90 | 92.50 | 84.70 | 89.60 | 360,322 | +3.60(+4.19%) |
Feb 10, 2010 | 86.10 | 87.80 | 82.70 | 86.00 | 111,298 | +0.00(+0.00%) |
Feb 09, 2010 | 90.00 | 90.00 | 84.00 | 86.00 | 178,790 | -0.50(-0.58%) |
Feb 08, 2010 | 91.10 | 91.90 | 86.20 | 86.50 | 131,956 | -5.40(-5.88%) |
Feb 05, 2010 | 92.90 | 93.50 | 86.30 | 91.90 | 289,389 | -2.00(-2.13%) |
Feb 04, 2010 | 102.40 | 102.40 | 92.90 | 93.90 | 224,298 | -8.60(-8.39%) |
Feb 03, 2010 | 105.70 | 108.30 | 101.50 | 102.50 | 248,389 | -7.90(-7.16%) |
Feb 02, 2010 | 109.90 | 112.50 | 106.50 | 110.40 | 180,918 | +1.40(+1.28%) |
Feb 01, 2010 | 109.40 | 112.20 | 105.50 | 109.00 | 169,707 | +3.00(+2.83%) |
Jan 29, 2010 | 111.90 | 116.50 | 103.90 | 106.00 | 273,174 | -4.80(-4.33%) |
Jan 28, 2010 | 106.40 | 115.90 | 102.50 | 110.80 | 459,106 | +5.60(+5.32%) |
Jan 27, 2010 | 102.50 | 108.10 | 102.00 | 105.20 | 182,919 | +2.70(+2.63%) |
Jan 26, 2010 | 107.00 | 107.10 | 101.50 | 102.50 | 180,857 | -5.00(-4.65%) |
Jan 25, 2010 | 112.30 | 112.86 | 107.00 | 107.50 | 141,925 | -0.70(-0.65%) |
Jan 22, 2010 | 113.40 | 117.90 | 106.40 | 108.20 | 349,795 | -3.60(-3.22%) |
Jan 21, 2010 | 123.80 | 123.80 | 111.00 | 111.80 | 323,535 | -10.20(-8.36%) |
Jan 20, 2010 | 123.90 | 126.90 | 121.08 | 122.00 | 207,768 | -5.70(-4.46%) |
Jan 19, 2010 | 123.40 | 132.50 | 122.80 | 127.70 | 613,357 | +2.60(+2.08%) |
Jan 15, 2010 | 129.20 | 125.10 | 125.10 | 125.10 | 317,420 | -4.40(-3.40%) |
Jan 14, 2010 | 128.10 | 138.80 | 126.50 | 129.50 | 1,172,299 | -5.90(-4.36%) |
Jan 13, 2010 | 138.80 | 142.70 | 131.10 | 135.40 | 1,123,591 | +1.10(+0.82%) |
Jan 12, 2010 | 141.40 | 150.20 | 134.20 | 134.30 | 2,222,419 | -10.70(-7.38%) |
Jan 11, 2010 | 123.90 | 145.30 | 119.90 | 145.00 | 1,694,702 | +23.40(+19.24%) |
Jan 08, 2010 | 119.30 | 124.90 | 116.00 | 121.60 | 371,748 | +1.10(+0.91%) |
Jan 07, 2010 | 126.00 | 126.00 | 120.00 | 120.50 | 338,620 | -4.60(-3.68%) |
Jan 06, 2010 | 131.40 | 136.00 | 123.40 | 125.10 | 977,028 | -4.50(-3.47%) |
Jan 05, 2010 | 121.30 | 134.40 | 121.20 | 129.60 | 1,215,348 | +7.30(+5.97%) |
Jan 04, 2010 | 118.00 | 127.90 | 113.70 | 122.30 | 1,290,015 | +4.60(+3.91%) |
Dec 31, 2009 | 126.10 | 117.70 | 117.70 | 117.70 | 1,202,010 | -10.30(-8.05%) |
Dec 30, 2009 | 96.00 | 131.90 | 93.60 | 128.00 | 3,293,730 | +31.20(+32.23%) |
Dec 29, 2009 | 100.50 | 100.50 | 96.10 | 96.80 | 80,656 | -2.90(-2.91%) |
Dec 28, 2009 | 102.10 | 103.20 | 96.50 | 99.70 | 126,826 | -2.40(-2.35%) |
Dec 24, 2009 | 102.70 | 103.90 | 101.00 | 102.10 | 47,903 | +0.20(+0.20%) |
Dec 23, 2009 | 104.20 | 104.80 | 100.50 | 101.90 | 118,565 | -2.10(-2.02%) |
Dec 22, 2009 | 103.70 | 107.50 | 102.00 | 104.00 | 154,989 | +1.60(+1.56%) |
Dec 21, 2009 | 106.40 | 106.40 | 100.10 | 102.40 | 192,051 | -3.20(-3.03%) |
Dec 18, 2009 | 109.50 | 110.80 | 102.10 | 105.60 | 232,602 | -3.30(-3.03%) |
Dec 17, 2009 | 113.80 | 114.80 | 108.90 | 108.90 | 238,881 | -4.50(-3.97%) |
Dec 16, 2009 | 113.30 | 117.40 | 112.20 | 113.40 | 270,970 | +0.40(+0.35%) |
Dec 15, 2009 | 113.70 | 118.20 | 111.00 | 113.00 | 241,269 | +0.40(+0.36%) |
Dec 14, 2009 | 113.60 | 117.00 | 112.30 | 112.60 | 250,749 | -3.80(-3.26%) |
Dec 11, 2009 | 114.00 | 121.80 | 111.80 | 116.40 | 641,381 | +3.80(+3.37%) |
Dec 10, 2009 | 115.10 | 117.50 | 111.20 | 112.60 | 322,370 | -1.30(-1.14%) |
Dec 09, 2009 | 112.70 | 119.00 | 110.50 | 113.90 | 497,426 | +0.90(+0.80%) |
Dec 08, 2009 | 110.60 | 115.00 | 108.10 | 113.00 | 412,796 | +1.10(+0.98%) |
Dec 07, 2009 | 118.90 | 120.80 | 110.50 | 111.90 | 365,879 | -4.10(-3.53%) |
Dec 04, 2009 | 116.50 | 126.70 | 114.25 | 116.00 | 1,055,171 | +3.40(+3.02%) |
Dec 03, 2009 | 127.50 | 127.70 | 112.50 | 112.60 | 692,384 | -12.10(-9.70%) |
Dec 02, 2009 | 132.30 | 134.40 | 121.60 | 124.70 | 969,115 | -12.10(-8.85%) |