Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 84.46 | 85.93 | 80.79 | 83.82 | 100,057 | -0.92(-1.08%) |
Oct 29, 2009 | 83.27 | 87.13 | 79.96 | 84.74 | 44,414 | +5.51(+6.96%) |
Oct 28, 2009 | 89.43 | 90.07 | 78.12 | 79.22 | 61,459 | -10.20(-11.41%) |
Oct 27, 2009 | 91.72 | 93.19 | 88.78 | 89.43 | 40,415 | -2.11(-2.31%) |
Oct 26, 2009 | 93.56 | 98.98 | 90.07 | 91.54 | 63,366 | -2.21(-2.35%) |
Oct 23, 2009 | 92.64 | 94.11 | 90.07 | 93.74 | 57,815 | +0.00(+0.00%) |
Oct 22, 2009 | 94.66 | 97.41 | 92.44 | 93.74 | 62,161 | -3.40(-3.50%) |
Oct 21, 2009 | 92.92 | 99.26 | 91.17 | 97.15 | 99,349 | +0.83(+0.86%) |
Oct 20, 2009 | 95.22 | 96.96 | 95.03 | 96.32 | 84,029 | +2.48(+2.64%) |
Oct 19, 2009 | 90.34 | 94.20 | 88.78 | 93.84 | 53,335 | +2.94(+3.24%) |
Oct 16, 2009 | 90.07 | 92.83 | 88.23 | 90.90 | 57,972 | -0.92(-1.00%) |
Oct 15, 2009 | 91.54 | 93.29 | 90.90 | 91.81 | 56,105 | -1.01(-1.09%) |
Oct 14, 2009 | 92.83 | 94.11 | 92.18 | 92.83 | 39,192 | +1.10(+1.20%) |
Oct 13, 2009 | 90.80 | 92.83 | 90.34 | 91.72 | 40,910 | +1.01(+1.11%) |
Oct 12, 2009 | 92.00 | 92.83 | 90.07 | 90.71 | 54,694 | +1.75(+1.96%) |
Oct 09, 2009 | 88.78 | 89.88 | 87.68 | 88.97 | 38,097 | +0.92(+1.04%) |
Oct 08, 2009 | 85.29 | 88.78 | 84.74 | 88.05 | 46,750 | +3.95(+4.70%) |
Oct 07, 2009 | 82.62 | 85.01 | 82.07 | 84.09 | 39,961 | +0.92(+1.10%) |
Oct 06, 2009 | 78.67 | 83.82 | 78.12 | 83.18 | 45,059 | +5.61(+7.23%) |
Oct 05, 2009 | 73.71 | 79.04 | 72.21 | 77.57 | 34,208 | +3.86(+5.24%) |
Oct 02, 2009 | 70.86 | 74.90 | 70.31 | 73.71 | 30,707 | +0.28(+0.38%) |
Oct 01, 2009 | 76.37 | 77.11 | 72.97 | 73.43 | 34,620 | -3.77(-4.88%) |
Sep 30, 2009 | 77.29 | 77.57 | 74.55 | 77.20 | 48,739 | +0.83(+1.08%) |
Sep 29, 2009 | 75.09 | 77.02 | 75.09 | 76.37 | 26,143 | +1.19(+1.59%) |
Sep 28, 2009 | 72.15 | 75.91 | 69.30 | 75.18 | 50,238 | +3.40(+4.74%) |
Sep 25, 2009 | 68.56 | 72.05 | 68.56 | 71.78 | 22,066 | +2.39(+3.44%) |
Sep 24, 2009 | 72.97 | 72.97 | 66.63 | 69.39 | 22,787 | -1.38(-1.95%) |
Sep 23, 2009 | 73.33 | 73.98 | 70.12 | 70.77 | 19,919 | -2.02(-2.78%) |
Sep 22, 2009 | 72.05 | 74.44 | 70.95 | 72.79 | 28,408 | +2.30(+3.26%) |
Sep 21, 2009 | 68.38 | 71.14 | 66.63 | 70.49 | 33,053 | -0.09(-0.13%) |
Sep 18, 2009 | 73.07 | 73.89 | 68.10 | 70.58 | 29,160 | -2.48(-3.40%) |
Sep 17, 2009 | 71.78 | 75.27 | 70.95 | 73.07 | 39,664 | +0.55(+0.76%) |
Sep 16, 2009 | 69.67 | 74.08 | 69.21 | 72.51 | 68,454 | +3.31(+4.78%) |
Sep 15, 2009 | 68.65 | 70.49 | 67.37 | 69.21 | 30,854 | +0.55(+0.80%) |
Sep 14, 2009 | 67.00 | 68.93 | 65.44 | 68.65 | 23,551 | +1.84(+2.75%) |
Sep 11, 2009 | 67.74 | 69.39 | 64.33 | 66.82 | 34,078 | -0.46(-0.68%) |
Sep 10, 2009 | 63.42 | 67.74 | 62.96 | 67.28 | 42,711 | +3.40(+5.32%) |
Sep 09, 2009 | 63.88 | 64.79 | 61.58 | 63.88 | 40,941 | +1.47(+2.36%) |
Sep 08, 2009 | 60.29 | 62.40 | 59.83 | 62.40 | 40,151 | +2.67(+4.46%) |
Sep 04, 2009 | 58.82 | 60.47 | 58.18 | 59.74 | 29,533 | +0.64(+1.09%) |
Sep 03, 2009 | 59.83 | 59.83 | 57.63 | 59.10 | 19,665 | -0.18(-0.31%) |
Sep 02, 2009 | 58.73 | 60.47 | 57.17 | 59.28 | 13,182 | +0.09(+0.16%) |
Sep 01, 2009 | 58.82 | 61.39 | 56.98 | 59.19 | 23,652 | +0.46(+0.78%) |
Aug 31, 2009 | 60.20 | 60.47 | 58.45 | 58.73 | 26,484 | -2.11(-3.47%) |
Aug 28, 2009 | 60.38 | 61.58 | 60.02 | 60.84 | 18,899 | +0.55(+0.91%) |
Aug 27, 2009 | 62.22 | 62.22 | 58.82 | 60.29 | 23,257 | -1.93(-3.10%) |
Aug 26, 2009 | 62.77 | 62.96 | 61.39 | 62.22 | 9,626 | -0.74(-1.17%) |
Aug 25, 2009 | 63.60 | 64.33 | 62.59 | 62.96 | 17,622 | -0.64(-1.01%) |
Aug 24, 2009 | 63.23 | 63.88 | 62.50 | 63.60 | 20,540 | +0.64(+1.02%) |
Aug 21, 2009 | 63.14 | 63.88 | 62.13 | 62.96 | 29,632 | +0.74(+1.18%) |
Aug 20, 2009 | 61.39 | 62.31 | 57.99 | 62.22 | 11,835 | +1.01(+1.65%) |
Aug 19, 2009 | 59.19 | 61.85 | 56.52 | 61.21 | 10,725 | +1.19(+1.99%) |
Aug 18, 2009 | 58.36 | 62.04 | 58.36 | 60.02 | 19,454 | +1.38(+2.35%) |
Aug 17, 2009 | 60.20 | 60.20 | 55.60 | 58.64 | 22,951 | -2.67(-4.35%) |
Aug 14, 2009 | 61.85 | 63.14 | 60.20 | 61.30 | 39,962 | -0.55(-0.89%) |
Aug 13, 2009 | 61.67 | 62.50 | 59.00 | 61.85 | 24,566 | +1.47(+2.44%) |
Aug 12, 2009 | 58.64 | 61.12 | 57.90 | 60.38 | 20,417 | +1.93(+3.30%) |
Aug 11, 2009 | 57.72 | 58.91 | 57.44 | 58.45 | 19,293 | -0.55(-0.93%) |
Aug 10, 2009 | 59.19 | 60.93 | 57.90 | 59.00 | 15,736 | -0.55(-0.93%) |
Aug 07, 2009 | 56.89 | 60.11 | 56.80 | 59.56 | 16,827 | +3.49(+6.23%) |
Aug 06, 2009 | 59.83 | 60.20 | 55.60 | 56.06 | 21,689 | -4.04(-6.73%) |
Aug 05, 2009 | 58.64 | 61.77 | 56.98 | 60.11 | 29,281 | -0.92(-1.51%) |
Aug 04, 2009 | 60.93 | 61.49 | 59.46 | 61.03 | 19,438 | -0.64(-1.04%) |