Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 89.24 | 89.34 | 89.21 | 89.30 | 59,467 | +0.16(+0.18%) |
Mar 30, 2010 | 89.11 | 89.15 | 88.99 | 89.14 | 58,642 | +0.03(+0.04%) |
Mar 29, 2010 | 89.15 | 89.22 | 89.05 | 89.11 | 277,479 | +0.00(+0.00%) |
Mar 26, 2010 | 88.87 | 89.14 | 88.87 | 89.11 | 66,595 | +0.14(+0.15%) |
Mar 25, 2010 | 89.07 | 89.10 | 88.76 | 88.97 | 123,289 | -0.12(-0.14%) |
Mar 24, 2010 | 89.41 | 89.45 | 89.04 | 89.09 | 114,975 | -0.59(-0.65%) |
Mar 23, 2010 | 89.81 | 89.83 | 89.67 | 89.68 | 41,240 | -0.08(-0.09%) |
Mar 22, 2010 | 89.77 | 89.77 | 89.66 | 89.76 | 146,992 | +0.22(+0.24%) |
Mar 19, 2010 | 89.62 | 89.73 | 89.53 | 89.54 | 68,011 | -0.15(-0.17%) |
Mar 18, 2010 | 89.85 | 89.85 | 89.66 | 89.70 | 104,324 | -0.20(-0.22%) |
Mar 17, 2010 | 89.92 | 89.94 | 89.78 | 89.90 | 34,573 | -0.01(-0.01%) |
Mar 16, 2010 | 89.70 | 89.93 | 89.66 | 89.90 | 35,983 | +0.22(+0.25%) |
Mar 15, 2010 | 89.66 | 89.70 | 89.64 | 89.68 | 78,928 | +0.05(+0.05%) |
Mar 12, 2010 | 89.50 | 89.74 | 89.45 | 89.63 | 67,150 | +0.01(+0.01%) |
Mar 11, 2010 | 89.68 | 89.68 | 89.55 | 89.62 | 76,849 | -0.10(-0.12%) |
Mar 10, 2010 | 89.79 | 89.79 | 89.67 | 89.73 | 47,338 | -0.14(-0.15%) |
Mar 09, 2010 | 89.94 | 89.94 | 89.80 | 89.86 | 221,127 | +0.11(+0.13%) |
Mar 08, 2010 | 89.77 | 89.81 | 89.72 | 89.75 | 136,639 | -0.10(-0.12%) |
Mar 05, 2010 | 89.93 | 89.93 | 89.76 | 89.86 | 266,680 | -0.31(-0.34%) |
Mar 04, 2010 | 90.06 | 90.22 | 89.99 | 90.16 | 303,652 | +0.02(+0.03%) |
Mar 03, 2010 | 90.02 | 90.15 | 89.99 | 90.14 | 76,239 | +0.00(+0.00%) |
Mar 02, 2010 | 89.99 | 90.15 | 89.95 | 90.14 | 204,799 | +0.08(+0.09%) |
Mar 01, 2010 | 90.11 | 90.15 | 90.01 | 90.06 | 395,764 | +0.05(+0.06%) |
Feb 26, 2010 | 89.97 | 90.11 | 89.94 | 90.01 | 142,421 | +0.08(+0.09%) |
Feb 25, 2010 | 89.98 | 89.98 | 89.83 | 89.93 | 43,325 | +0.29(+0.32%) |
Feb 24, 2010 | 89.65 | 89.77 | 89.60 | 89.64 | 91,951 | -0.02(-0.03%) |
Feb 23, 2010 | 89.38 | 89.69 | 89.32 | 89.66 | 141,751 | +0.42(+0.48%) |
Feb 22, 2010 | 89.20 | 89.28 | 89.19 | 89.24 | 21,323 | +0.02(+0.03%) |
Feb 19, 2010 | 89.20 | 89.24 | 89.08 | 89.21 | 99,650 | -0.10(-0.11%) |
Feb 18, 2010 | 89.53 | 89.53 | 89.21 | 89.32 | 69,387 | -0.18(-0.21%) |
Feb 17, 2010 | 89.69 | 89.76 | 89.44 | 89.50 | 82,434 | -0.30(-0.34%) |
Feb 16, 2010 | 89.55 | 89.88 | 89.55 | 89.81 | 77,207 | +0.08(+0.09%) |
Feb 12, 2010 | 89.74 | 89.73 | 89.73 | 89.73 | 65,855 | +0.17(+0.19%) |
Feb 11, 2010 | 89.56 | 89.59 | 89.44 | 89.56 | 111,050 | +0.02(+0.03%) |
Feb 10, 2010 | 89.81 | 89.81 | 89.50 | 89.53 | 178,782 | -0.25(-0.28%) |
Feb 09, 2010 | 89.93 | 90.02 | 89.74 | 89.78 | 58,523 | -0.19(-0.21%) |
Feb 08, 2010 | 89.92 | 90.06 | 89.90 | 89.97 | 174,983 | -0.10(-0.11%) |
Feb 05, 2010 | 89.90 | 90.21 | 89.85 | 90.07 | 82,343 | +0.21(+0.23%) |
Feb 04, 2010 | 89.66 | 89.86 | 89.60 | 89.86 | 139,519 | +0.51(+0.57%) |
Feb 03, 2010 | 89.46 | 89.49 | 89.35 | 89.35 | 89,560 | -0.19(-0.22%) |
Feb 02, 2010 | 89.56 | 89.60 | 89.48 | 89.54 | 94,281 | +0.04(+0.05%) |
Feb 01, 2010 | 89.59 | 89.59 | 89.42 | 89.50 | 260,798 | -0.15(-0.17%) |
Jan 29, 2010 | 89.32 | 89.65 | 89.23 | 89.65 | 86,809 | +0.22(+0.24%) |
Jan 28, 2010 | 89.23 | 89.43 | 89.23 | 89.43 | 46,944 | +0.11(+0.13%) |
Jan 27, 2010 | 89.61 | 89.67 | 89.31 | 89.32 | 108,380 | -0.19(-0.21%) |
Jan 26, 2010 | 89.59 | 89.60 | 89.41 | 89.51 | 57,755 | +0.11(+0.13%) |
Jan 25, 2010 | 89.35 | 89.45 | 89.35 | 89.40 | 89,736 | -0.08(-0.09%) |
Jan 22, 2010 | 89.38 | 89.51 | 89.37 | 89.48 | 106,239 | +0.05(+0.05%) |
Jan 21, 2010 | 89.09 | 89.45 | 89.05 | 89.43 | 88,676 | +0.25(+0.28%) |
Jan 20, 2010 | 89.18 | 89.29 | 89.15 | 89.18 | 151,370 | +0.17(+0.19%) |
Jan 19, 2010 | 89.07 | 89.07 | 88.98 | 89.02 | 33,858 | -0.09(-0.10%) |
Jan 15, 2010 | 89.06 | 89.10 | 89.10 | 89.10 | 84,109 | +0.24(+0.27%) |
Jan 14, 2010 | 88.86 | 88.98 | 88.78 | 88.86 | 212,118 | +0.22(+0.24%) |
Jan 13, 2010 | 88.76 | 88.88 | 88.62 | 88.65 | 238,546 | -0.30(-0.33%) |
Jan 12, 2010 | 88.90 | 88.95 | 88.80 | 88.94 | 58,468 | +0.38(+0.43%) |
Jan 11, 2010 | 88.51 | 88.61 | 88.47 | 88.56 | 73,886 | +0.10(+0.11%) |
Jan 08, 2010 | 88.58 | 88.58 | 88.42 | 88.46 | 153,875 | +0.13(+0.15%) |
Jan 07, 2010 | 88.38 | 88.50 | 88.30 | 88.33 | 79,669 | -0.04(-0.04%) |
Jan 06, 2010 | 88.53 | 88.53 | 88.29 | 88.37 | 65,386 | -0.12(-0.14%) |
Jan 05, 2010 | 88.50 | 88.62 | 88.42 | 88.49 | 103,697 | +0.28(+0.32%) |