Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 129.50 | 130.90 | 122.50 | 127.00 | 42,485 | +0.20(+0.16%) |
Sep 29, 2009 | 125.00 | 133.20 | 125.00 | 126.80 | 72,636 | +1.80(+1.44%) |
Sep 28, 2009 | 118.00 | 126.60 | 117.40 | 125.00 | 48,482 | +8.40(+7.20%) |
Sep 25, 2009 | 109.20 | 118.00 | 107.70 | 116.60 | 32,302 | +6.40(+5.81%) |
Sep 24, 2009 | 113.90 | 114.60 | 108.80 | 110.20 | 32,092 | -3.30(-2.91%) |
Sep 23, 2009 | 115.10 | 116.90 | 111.50 | 113.50 | 27,275 | -0.75(-0.66%) |
Sep 22, 2009 | 104.70 | 119.70 | 104.30 | 114.25 | 74,923 | +11.15(+10.81%) |
Sep 21, 2009 | 103.20 | 104.60 | 101.00 | 103.10 | 19,430 | -2.10(-2.00%) |
Sep 18, 2009 | 103.70 | 106.70 | 101.20 | 105.20 | 19,959 | +2.70(+2.63%) |
Sep 17, 2009 | 109.50 | 109.50 | 101.30 | 102.50 | 33,800 | -6.50(-5.96%) |
Sep 16, 2009 | 111.20 | 111.20 | 105.30 | 109.00 | 23,409 | -0.80(-0.73%) |
Sep 15, 2009 | 109.60 | 113.30 | 108.10 | 109.80 | 24,155 | +0.30(+0.27%) |
Sep 14, 2009 | 103.50 | 110.50 | 99.70 | 109.50 | 43,724 | +5.00(+4.78%) |
Sep 11, 2009 | 109.50 | 110.80 | 104.10 | 104.50 | 36,199 | -3.20(-2.97%) |
Sep 10, 2009 | 107.80 | 114.20 | 107.10 | 107.70 | 22,039 | +0.92(+0.86%) |
Sep 09, 2009 | 106.50 | 109.00 | 105.60 | 106.78 | 24,825 | -0.12(-0.11%) |
Sep 08, 2009 | 110.80 | 112.20 | 105.50 | 106.90 | 27,351 | -2.90(-2.64%) |
Sep 04, 2009 | 107.90 | 111.10 | 106.50 | 109.80 | 19,786 | +1.70(+1.57%) |
Sep 03, 2009 | 101.60 | 111.50 | 101.60 | 108.10 | 57,253 | +8.00(+7.99%) |
Sep 02, 2009 | 98.90 | 102.40 | 98.00 | 100.10 | 26,489 | +0.20(+0.20%) |
Sep 01, 2009 | 102.00 | 105.50 | 96.70 | 99.90 | 52,545 | -0.80(-0.79%) |
Aug 31, 2009 | 98.00 | 105.00 | 95.10 | 100.70 | 63,520 | +1.70(+1.72%) |
Aug 28, 2009 | 106.70 | 106.70 | 97.00 | 99.00 | 73,316 | -5.40(-5.17%) |
Aug 27, 2009 | 92.70 | 107.60 | 92.50 | 104.40 | 178,133 | +16.50(+18.77%) |
Aug 26, 2009 | 75.90 | 88.70 | 75.10 | 87.90 | 52,416 | +11.20(+14.60%) |
Aug 25, 2009 | 79.05 | 81.00 | 75.90 | 76.70 | 14,795 | -2.10(-2.66%) |
Aug 24, 2009 | 78.70 | 79.50 | 78.30 | 78.80 | 32,680 | +0.20(+0.25%) |
Aug 21, 2009 | 76.60 | 79.90 | 76.10 | 78.60 | 14,103 | +2.50(+3.29%) |
Aug 20, 2009 | 74.10 | 77.30 | 72.70 | 76.10 | 7,830 | +2.40(+3.26%) |
Aug 19, 2009 | 71.90 | 75.20 | 71.70 | 73.70 | 22,148 | +1.20(+1.66%) |
Aug 18, 2009 | 73.10 | 73.90 | 71.20 | 72.50 | 16,403 | +0.70(+0.97%) |
Aug 17, 2009 | 75.10 | 75.80 | 70.50 | 71.80 | 14,726 | -5.50(-7.12%) |
Aug 14, 2009 | 79.00 | 79.40 | 76.60 | 77.30 | 14,227 | -2.20(-2.77%) |
Aug 13, 2009 | 80.20 | 80.80 | 78.00 | 79.50 | 15,369 | -0.60(-0.75%) |
Aug 12, 2009 | 77.20 | 81.40 | 75.50 | 80.10 | 15,934 | +2.80(+3.62%) |
Aug 11, 2009 | 79.90 | 80.30 | 76.10 | 77.30 | 44,128 | -2.60(-3.25%) |
Aug 10, 2009 | 82.20 | 82.20 | 77.80 | 79.90 | 26,724 | -3.60(-4.31%) |
Aug 07, 2009 | 90.60 | 90.60 | 81.60 | 83.50 | 44,665 | -5.90(-6.60%) |
Aug 06, 2009 | 91.60 | 91.65 | 86.20 | 89.40 | 19,005 | -2.50(-2.72%) |
Aug 05, 2009 | 91.00 | 92.40 | 88.00 | 91.90 | 9,861 | +0.80(+0.88%) |
Aug 04, 2009 | 91.00 | 92.40 | 90.00 | 91.10 | 7,240 | +0.00(+0.00%) |
Aug 03, 2009 | 91.60 | 92.40 | 88.60 | 91.10 | 5,163 | +1.40(+1.56%) |
Jul 31, 2009 | 87.80 | 90.70 | 87.70 | 89.70 | 7,950 | +1.90(+2.16%) |
Jul 30, 2009 | 87.10 | 89.80 | 86.80 | 87.80 | 9,893 | +1.50(+1.74%) |
Jul 29, 2009 | 87.50 | 87.60 | 85.60 | 86.30 | 12,561 | -1.40(-1.60%) |
Jul 28, 2009 | 86.70 | 87.80 | 85.90 | 87.70 | 8,258 | -0.60(-0.68%) |
Jul 27, 2009 | 88.60 | 89.20 | 87.50 | 88.30 | 9,851 | -0.50(-0.56%) |
Jul 24, 2009 | 81.60 | 89.10 | 81.20 | 88.80 | 41,745 | +6.70(+8.16%) |
Jul 23, 2009 | 89.00 | 91.40 | 81.50 | 82.10 | 37,146 | -6.60(-7.44%) |
Jul 22, 2009 | 88.00 | 89.80 | 86.00 | 88.70 | 6,352 | +0.30(+0.34%) |
Jul 21, 2009 | 94.00 | 95.00 | 86.00 | 88.40 | 32,413 | -6.40(-6.75%) |
Jul 20, 2009 | 95.00 | 99.00 | 93.80 | 94.80 | 13,248 | +1.80(+1.94%) |
Jul 17, 2009 | 88.90 | 93.30 | 87.80 | 93.00 | 31,591 | +4.80(+5.44%) |
Jul 16, 2009 | 85.80 | 89.60 | 85.80 | 88.20 | 11,939 | +1.20(+1.38%) |
Jul 15, 2009 | 86.30 | 88.20 | 85.10 | 87.00 | 7,370 | +2.00(+2.35%) |
Jul 14, 2009 | 85.00 | 87.00 | 84.20 | 85.00 | 14,282 | +0.80(+0.95%) |
Jul 13, 2009 | 83.60 | 85.80 | 81.00 | 84.20 | 7,249 | +1.40(+1.69%) |
Jul 10, 2009 | 79.20 | 84.19 | 79.20 | 82.80 | 14,770 | +2.20(+2.73%) |
Jul 09, 2009 | 79.90 | 82.50 | 79.00 | 80.60 | 14,743 | -0.40(-0.49%) |
Jul 08, 2009 | 80.90 | 81.70 | 78.00 | 81.00 | 32,497 | -0.20(-0.25%) |
Jul 07, 2009 | 80.60 | 82.40 | 79.70 | 81.20 | 19,350 | +0.00(+0.00%) |
Jul 06, 2009 | 78.80 | 81.50 | 76.80 | 81.20 | 19,008 | +3.30(+4.24%) |
Jul 02, 2009 | 83.10 | 83.10 | 76.20 | 77.90 | 14,180 | -6.70(-7.92%) |