Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 91.66 | 91.91 | 91.66 | 91.90 | 1,652,711 | +0.33(+0.37%) |
Mar 30, 2009 | 91.63 | 91.68 | 91.50 | 91.57 | 34,903 | +0.20(+0.22%) |
Mar 26, 2009 | 91.09 | 91.43 | 91.08 | 91.37 | 62,471 | +0.22(+0.24%) |
Mar 25, 2009 | 91.31 | 91.47 | 90.99 | 91.15 | 48,643 | -0.23(-0.25%) |
Mar 24, 2009 | 91.50 | 91.67 | 91.26 | 91.39 | 99,046 | -0.09(-0.10%) |
Mar 23, 2009 | 91.62 | 91.64 | 91.47 | 91.47 | 49,629 | -0.16(-0.17%) |
Mar 20, 2009 | 91.83 | 91.90 | 91.63 | 91.63 | 36,888 | -0.03(-0.03%) |
Mar 19, 2009 | 93.98 | 93.98 | 91.65 | 91.67 | 109,199 | -0.23(-0.25%) |
Mar 18, 2009 | 90.47 | 91.99 | 90.40 | 91.90 | 66,724 | +1.66(+1.84%) |
Mar 17, 2009 | 90.44 | 90.65 | 90.19 | 90.23 | 63,361 | -0.21(-0.23%) |
Mar 16, 2009 | 90.46 | 90.63 | 90.40 | 90.44 | 56,495 | -0.34(-0.38%) |
Mar 13, 2009 | 90.42 | 90.91 | 90.39 | 90.79 | 0 | +0.24(+0.27%) |
Mar 12, 2009 | 90.53 | 90.76 | 90.43 | 90.55 | 131,971 | +0.15(+0.17%) |
Mar 11, 2009 | 90.19 | 90.56 | 89.97 | 90.39 | 80,927 | +0.13(+0.14%) |
Mar 10, 2009 | 90.46 | 90.46 | 90.19 | 90.27 | 118,637 | -0.39(-0.43%) |
Mar 09, 2009 | 90.82 | 90.82 | 90.40 | 90.66 | 52,645 | -0.06(-0.07%) |
Mar 06, 2009 | 90.68 | 91.07 | 90.62 | 90.72 | 0 | -0.17(-0.18%) |
Mar 05, 2009 | 90.75 | 91.07 | 90.59 | 90.89 | 108,854 | +0.38(+0.42%) |
Mar 04, 2009 | 90.36 | 90.51 | 90.25 | 90.51 | 63,131 | -0.40(-0.44%) |
Mar 02, 2009 | 90.55 | 90.93 | 90.54 | 90.90 | 118,763 | +0.40(+0.45%) |
Feb 27, 2009 | 90.39 | 90.53 | 90.19 | 90.50 | 0 | +0.31(+0.35%) |
Feb 26, 2009 | 90.21 | 90.34 | 90.12 | 90.19 | 91,470 | -0.14(-0.15%) |
Feb 25, 2009 | 90.81 | 90.87 | 90.28 | 90.32 | 114,737 | -0.47(-0.52%) |
Feb 24, 2009 | 91.07 | 91.18 | 90.73 | 90.79 | 78,982 | -0.19(-0.21%) |
Feb 23, 2009 | 90.69 | 91.03 | 90.69 | 90.99 | 72,789 | -0.09(-0.10%) |
Feb 20, 2009 | 91.32 | 91.41 | 90.99 | 91.07 | 195,288 | +0.19(+0.21%) |
Feb 19, 2009 | 90.70 | 91.03 | 90.70 | 90.88 | 47,306 | -0.14(-0.15%) |
Feb 18, 2009 | 91.53 | 91.53 | 90.95 | 91.02 | 116,882 | -0.51(-0.56%) |
Feb 17, 2009 | 91.46 | 91.67 | 91.28 | 91.53 | 55,338 | +0.85(+0.94%) |
Feb 13, 2009 | 90.99 | 91.06 | 90.67 | 90.68 | 258,174 | -0.50(-0.54%) |
Feb 12, 2009 | 91.37 | 91.48 | 91.17 | 91.18 | 65,510 | +0.05(+0.05%) |
Feb 11, 2009 | 91.22 | 91.43 | 91.11 | 91.13 | 83,915 | +0.08(+0.09%) |
Feb 10, 2009 | 90.62 | 91.19 | 90.51 | 91.05 | 108,180 | +0.77(+0.85%) |
Feb 09, 2009 | 90.30 | 90.48 | 90.19 | 90.28 | 100,011 | -0.12(-0.13%) |
Feb 06, 2009 | 90.57 | 90.73 | 90.40 | 90.40 | 65,563 | -0.38(-0.41%) |
Feb 05, 2009 | 90.63 | 90.89 | 90.50 | 90.78 | 77,421 | +0.06(+0.07%) |
Feb 04, 2009 | 90.68 | 90.78 | 90.40 | 90.71 | 122,343 | -0.05(-0.05%) |
Feb 03, 2009 | 91.38 | 91.38 | 90.76 | 90.76 | 78,720 | -0.75(-0.82%) |
Feb 02, 2009 | 91.03 | 91.53 | 90.91 | 91.51 | 53,874 | +0.23(+0.25%) |
Jan 30, 2009 | 91.28 | 91.50 | 91.04 | 91.28 | 0 | +0.09(+0.10%) |
Jan 29, 2009 | 91.66 | 91.66 | 90.96 | 91.19 | 78,991 | -0.38(-0.41%) |
Jan 28, 2009 | 92.09 | 92.09 | 91.34 | 91.57 | 37,250 | -0.44(-0.48%) |
Jan 27, 2009 | 91.83 | 92.11 | 91.68 | 92.01 | 39,036 | +0.26(+0.28%) |
Jan 26, 2009 | 91.82 | 92.02 | 91.58 | 91.75 | 87,364 | -0.14(-0.16%) |
Jan 23, 2009 | 92.09 | 92.09 | 91.63 | 91.90 | 130,702 | -0.10(-0.10%) |
Jan 22, 2009 | 92.33 | 92.33 | 91.87 | 91.99 | 72,146 | -0.18(-0.20%) |
Jan 21, 2009 | 92.45 | 92.63 | 92.18 | 92.18 | 61,949 | -0.47(-0.51%) |
Jan 20, 2009 | 92.07 | 92.76 | 92.06 | 92.65 | 48,698 | +0.02(+0.02%) |
Jan 16, 2009 | 92.46 | 92.92 | 92.42 | 92.63 | 41,448 | -0.31(-0.34%) |
Jan 15, 2009 | 93.00 | 93.24 | 92.87 | 92.95 | 112,599 | -0.13(-0.14%) |
Jan 14, 2009 | 92.98 | 93.30 | 92.98 | 93.07 | 109,161 | +0.28(+0.30%) |
Jan 13, 2009 | 92.65 | 92.95 | 92.54 | 92.79 | 64,342 | -0.04(-0.04%) |
Jan 12, 2009 | 92.45 | 92.92 | 92.44 | 92.83 | 76,175 | +0.21(+0.22%) |
Jan 09, 2009 | 92.20 | 92.81 | 92.20 | 92.63 | 71,631 | +0.28(+0.30%) |
Jan 08, 2009 | 92.23 | 92.39 | 92.02 | 92.35 | 43,448 | +0.18(+0.19%) |
Jan 07, 2009 | 91.95 | 92.17 | 91.80 | 92.17 | 84,194 | +0.14(+0.16%) |
Jan 06, 2009 | 91.65 | 92.15 | 91.50 | 92.03 | 454,540 | +0.09(+0.10%) |
Jan 05, 2009 | 92.15 | 92.18 | 91.78 | 91.94 | 608,754 | +0.06(+0.07%) |
Jan 02, 2009 | 92.75 | 92.80 | 91.78 | 91.87 | 0 | -0.59(-0.64%) |