Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 100.84 | 102.98 | 99.37 | 100.72 | 37,330 | -0.12(-0.12%) |
Jan 28, 2010 | 104.33 | 104.88 | 95.40 | 100.84 | 92,472 | -4.41(-4.19%) |
Jan 27, 2010 | 105.67 | 106.78 | 104.17 | 105.25 | 37,431 | +0.37(+0.35%) |
Jan 26, 2010 | 103.84 | 105.55 | 103.29 | 104.88 | 49,874 | +0.98(+0.94%) |
Jan 25, 2010 | 102.62 | 105.49 | 101.05 | 103.90 | 48,602 | +3.61(+3.60%) |
Jan 22, 2010 | 102.13 | 102.49 | 99.74 | 100.29 | 41,658 | -1.10(-1.09%) |
Jan 21, 2010 | 103.96 | 104.64 | 100.72 | 101.39 | 42,855 | -1.65(-1.60%) |
Jan 20, 2010 | 103.96 | 104.14 | 101.58 | 103.04 | 36,105 | -0.86(-0.82%) |
Jan 19, 2010 | 102.43 | 104.33 | 101.15 | 103.90 | 44,455 | +3.24(+3.22%) |
Jan 15, 2010 | 101.03 | 100.66 | 100.66 | 100.66 | 52,116 | +0.24(+0.24%) |
Jan 14, 2010 | 100.23 | 101.03 | 99.13 | 100.41 | 37,245 | +0.67(+0.68%) |
Jan 13, 2010 | 99.37 | 100.29 | 97.60 | 99.74 | 50,815 | +1.77(+1.81%) |
Jan 12, 2010 | 95.82 | 98.15 | 95.82 | 97.97 | 58,066 | +2.20(+2.30%) |
Jan 11, 2010 | 96.86 | 100.96 | 95.03 | 95.76 | 89,741 | -1.16(-1.20%) |
Jan 08, 2010 | 95.52 | 97.90 | 95.14 | 96.92 | 38,453 | +2.63(+2.79%) |
Jan 07, 2010 | 96.19 | 96.37 | 93.87 | 94.29 | 43,453 | -0.86(-0.90%) |
Jan 06, 2010 | 94.84 | 95.40 | 92.40 | 95.15 | 52,208 | +1.35(+1.44%) |
Jan 05, 2010 | 91.36 | 94.48 | 90.99 | 93.80 | 61,162 | +2.81(+3.09%) |
Jan 04, 2010 | 90.87 | 91.66 | 90.32 | 90.99 | 43,757 | +0.49(+0.54%) |
Dec 31, 2009 | 90.13 | 90.50 | 90.50 | 90.50 | 14,283 | +0.86(+0.96%) |
Dec 30, 2009 | 90.74 | 90.74 | 89.40 | 89.64 | 16,411 | -0.61(-0.68%) |
Dec 29, 2009 | 90.01 | 90.99 | 88.97 | 90.26 | 23,395 | -0.31(-0.34%) |
Dec 28, 2009 | 91.54 | 91.54 | 89.89 | 90.56 | 23,864 | +0.00(+0.00%) |
Dec 24, 2009 | 91.17 | 91.17 | 90.19 | 90.56 | 9,148 | +0.06(+0.07%) |
Dec 23, 2009 | 87.56 | 90.87 | 87.56 | 90.50 | 27,899 | +2.39(+2.71%) |
Dec 22, 2009 | 91.17 | 91.17 | 86.95 | 88.11 | 90,803 | -2.33(-2.57%) |
Dec 21, 2009 | 91.78 | 91.78 | 90.26 | 90.44 | 73,533 | -1.04(-1.14%) |
Dec 18, 2009 | 90.26 | 91.48 | 89.89 | 91.48 | 46,945 | +1.10(+1.22%) |
Dec 17, 2009 | 90.50 | 90.87 | 90.01 | 90.38 | 31,021 | -0.80(-0.87%) |
Dec 16, 2009 | 90.81 | 91.17 | 90.56 | 91.17 | 25,017 | +0.49(+0.54%) |
Dec 15, 2009 | 90.50 | 91.17 | 90.01 | 90.68 | 25,885 | +0.00(+0.00%) |
Dec 14, 2009 | 89.21 | 90.68 | 89.21 | 90.68 | 30,693 | -0.06(-0.07%) |
Dec 11, 2009 | 88.91 | 91.05 | 87.81 | 90.74 | 20,652 | +1.41(+1.58%) |
Dec 10, 2009 | 89.64 | 89.95 | 87.38 | 89.34 | 24,345 | +0.00(+0.00%) |
Dec 09, 2009 | 90.26 | 90.26 | 88.12 | 89.34 | 22,717 | -0.61(-0.68%) |
Dec 08, 2009 | 90.26 | 91.11 | 89.34 | 89.95 | 24,616 | -0.49(-0.54%) |
Dec 07, 2009 | 89.34 | 91.05 | 89.34 | 90.44 | 37,611 | +0.55(+0.61%) |
Dec 04, 2009 | 89.95 | 90.01 | 88.66 | 89.89 | 45,642 | +1.53(+1.73%) |
Dec 03, 2009 | 88.30 | 89.64 | 87.75 | 88.36 | 29,550 | +0.24(+0.28%) |
Dec 02, 2009 | 87.44 | 88.17 | 86.22 | 88.11 | 28,408 | +0.98(+1.12%) |
Dec 01, 2009 | 86.89 | 87.62 | 85.48 | 87.13 | 72,146 | +0.49(+0.56%) |
Nov 30, 2009 | 87.07 | 87.07 | 84.45 | 86.64 | 89,981 | -0.24(-0.28%) |
Nov 27, 2009 | 85.97 | 88.24 | 85.73 | 86.89 | 33,966 | -0.80(-0.91%) |
Nov 25, 2009 | 88.11 | 88.66 | 86.09 | 87.69 | 50,198 | -0.31(-0.35%) |
Nov 24, 2009 | 88.11 | 88.42 | 87.20 | 87.99 | 36,653 | +0.06(+0.07%) |
Nov 23, 2009 | 88.66 | 89.21 | 87.26 | 87.93 | 60,189 | +0.92(+1.05%) |
Nov 20, 2009 | 88.73 | 89.21 | 86.58 | 87.01 | 196,230 | -0.86(-0.97%) |
Nov 19, 2009 | 87.81 | 89.15 | 87.20 | 87.87 | 407,377 | -8.81(-9.11%) |
Nov 18, 2009 | 96.68 | 97.29 | 95.76 | 96.68 | 37,709 | +1.34(+1.41%) |
Nov 17, 2009 | 91.54 | 95.95 | 91.54 | 95.34 | 25,282 | +2.08(+2.23%) |
Nov 16, 2009 | 95.40 | 97.11 | 91.78 | 93.25 | 82,007 | +1.53(+1.67%) |
Nov 13, 2009 | 91.05 | 91.91 | 90.01 | 91.72 | 40,726 | +2.26(+2.53%) |
Nov 12, 2009 | 89.95 | 91.48 | 89.03 | 89.46 | 33,082 | +0.18(+0.21%) |
Nov 11, 2009 | 88.05 | 89.95 | 87.20 | 89.28 | 29,975 | +1.47(+1.67%) |
Nov 10, 2009 | 85.54 | 87.81 | 84.50 | 87.81 | 40,487 | +2.63(+3.09%) |
Nov 09, 2009 | 81.44 | 85.67 | 81.44 | 85.18 | 60,440 | +4.16(+5.14%) |
Nov 06, 2009 | 80.04 | 81.02 | 78.94 | 81.02 | 11,791 | +1.28(+1.61%) |
Nov 05, 2009 | 80.83 | 81.57 | 77.89 | 79.73 | 33,526 | -2.39(-2.91%) |
Nov 04, 2009 | 81.26 | 82.30 | 81.08 | 82.12 | 34,131 | +1.47(+1.82%) |
Nov 03, 2009 | 79.49 | 80.95 | 78.69 | 80.65 | 17,580 | +1.04(+1.31%) |