Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 81.00 | 86.87 | 81.00 | 84.60 | 6,236 | +3.70(+4.57%) |
Jun 30, 2009 | 83.10 | 83.72 | 80.70 | 80.90 | 20,046 | -2.70(-3.23%) |
Jun 29, 2009 | 85.75 | 87.50 | 81.00 | 83.60 | 10,258 | -1.40(-1.65%) |
Jun 26, 2009 | 85.80 | 87.60 | 84.30 | 85.00 | 15,255 | -0.80(-0.93%) |
Jun 25, 2009 | 81.90 | 86.20 | 81.10 | 85.80 | 17,867 | +3.60(+4.38%) |
Jun 24, 2009 | 74.50 | 82.80 | 73.10 | 82.20 | 25,358 | +8.30(+11.23%) |
Jun 23, 2009 | 73.40 | 74.90 | 69.20 | 73.90 | 13,787 | +0.10(+0.14%) |
Jun 22, 2009 | 76.30 | 78.70 | 72.35 | 73.80 | 18,631 | -6.10(-7.63%) |
Jun 19, 2009 | 77.70 | 81.90 | 76.50 | 79.90 | 18,595 | +3.75(+4.92%) |
Jun 18, 2009 | 76.70 | 78.96 | 73.90 | 76.15 | 14,012 | -0.45(-0.59%) |
Jun 17, 2009 | 73.20 | 78.60 | 67.90 | 76.60 | 13,716 | +3.90(+5.36%) |
Jun 16, 2009 | 79.30 | 80.00 | 71.50 | 72.70 | 20,077 | -5.30(-6.79%) |
Jun 15, 2009 | 83.00 | 83.00 | 75.00 | 78.00 | 16,439 | -6.20(-7.36%) |
Jun 12, 2009 | 90.00 | 90.90 | 83.00 | 84.20 | 19,545 | -4.30(-4.86%) |
Jun 11, 2009 | 83.80 | 90.80 | 82.50 | 88.50 | 31,377 | +7.10(+8.72%) |
Jun 10, 2009 | 79.10 | 81.70 | 76.80 | 81.40 | 31,159 | +4.20(+5.44%) |
Jun 09, 2009 | 69.30 | 79.20 | 66.90 | 77.20 | 55,002 | +6.10(+8.58%) |
Jun 08, 2009 | 68.60 | 72.50 | 67.40 | 71.10 | 13,790 | -0.90(-1.25%) |
Jun 05, 2009 | 74.00 | 74.20 | 70.30 | 72.00 | 26,799 | -1.10(-1.50%) |
Jun 04, 2009 | 71.20 | 73.40 | 69.50 | 73.10 | 22,525 | +3.10(+4.43%) |
Jun 03, 2009 | 72.70 | 73.20 | 68.30 | 70.00 | 23,177 | -3.00(-4.11%) |
Jun 02, 2009 | 66.00 | 75.30 | 66.00 | 73.00 | 59,922 | +5.98(+8.92%) |