Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 101.65 | 101.65 | 101.65 | 101.65 | 0 | -1.75(-1.69%) |
Apr 29, 2009 | 103.38 | 103.41 | 103.36 | 103.40 | 0 | +0.00(+0.00%) |
Apr 28, 2009 | 103.34 | 103.40 | 103.33 | 103.39 | 0 | +0.03(+0.03%) |
Apr 27, 2009 | 103.35 | 103.37 | 103.37 | 103.37 | 0 | +0.00(+0.00%) |
Apr 24, 2009 | 103.40 | 103.41 | 103.33 | 103.37 | 0 | -0.05(-0.05%) |
Apr 23, 2009 | 103.38 | 103.41 | 103.32 | 103.41 | 0 | +0.04(+0.04%) |
Apr 22, 2009 | 103.39 | 103.41 | 103.35 | 103.38 | 0 | -0.03(-0.03%) |
Apr 21, 2009 | 103.39 | 103.41 | 103.35 | 103.41 | 0 | +0.00(+0.00%) |
Apr 20, 2009 | 103.43 | 103.44 | 103.34 | 103.41 | 0 | -0.04(-0.04%) |
Apr 17, 2009 | 103.44 | 103.44 | 103.44 | 0 | -0.01(-0.01%) | |
Apr 16, 2009 | 103.46 | 103.46 | 103.46 | 103.46 | 0 | -0.00(-0.00%) |
Apr 15, 2009 | 103.46 | 103.46 | 103.46 | 103.46 | 0 | +3.98(+4.00%) |
Apr 14, 2009 | 99.48 | 99.48 | 99.48 | 99.48 | 0 | +0.04(+0.04%) |
Apr 13, 2009 | 99.44 | 99.44 | 99.44 | 99.44 | 0 | +0.03(+0.03%) |
Apr 09, 2009 | 99.42 | 99.42 | 99.42 | 0 | -0.00(-0.01%) | |
Apr 08, 2009 | 99.40 | 99.42 | 0.5750 | 99.42 | 0 | -1.69(-1.67%) |
Apr 07, 2009 | 101.06 | 101.12 | 101.04 | 101.11 | 0 | +0.03(+0.03%) |
Apr 06, 2009 | 101.06 | 101.07 | 101.04 | 101.07 | 0 | +0.00(+0.00%) |
Apr 03, 2009 | 101.08 | 101.10 | 100.99 | 101.07 | 0 | -0.03(-0.03%) |
Apr 02, 2009 | 101.10 | 101.12 | 101.06 | 101.10 | 0 | -0.02(-0.02%) |
Apr 01, 2009 | 101.12 | 101.14 | 101.09 | 101.12 | 0 | -0.01(-0.01%) |
Mar 31, 2009 | 101.11 | 101.16 | 101.09 | 101.13 | 0 | -2.12(-2.05%) |
Mar 30, 2009 | 103.25 | 103.25 | 103.25 | 103.25 | 0 | -0.03(-0.03%) |
Mar 26, 2009 | 100.72 | 103.28 | 103.28 | 103.28 | 0 | +2.55(+2.53%) |
Mar 25, 2009 | 100.73 | 100.73 | 100.73 | 100.73 | 0 | -0.01(-0.01%) |
Mar 24, 2009 | 100.74 | 100.74 | 100.74 | 100.74 | 0 | -0.01(-0.01%) |
Mar 23, 2009 | 100.75 | 100.75 | 100.75 | 100.75 | 0 | -0.03(-0.03%) |
Mar 20, 2009 | 100.78 | 100.78 | 100.78 | 0 | -0.03(-0.03%) | |
Mar 19, 2009 | 100.81 | 100.83 | 100.77 | 100.82 | 0 | -2.47(-2.39%) |
Mar 18, 2009 | 103.29 | 103.29 | 103.29 | 0 | +0.12(+0.12%) | |
Mar 17, 2009 | 103.17 | 103.17 | 103.17 | 103.17 | 0 | -0.07(-0.07%) |
Mar 16, 2009 | 103.24 | 103.24 | 103.24 | 103.24 | 0 | +3.89(+3.92%) |
Mar 13, 2009 | 99.34 | 99.34 | 99.34 | 0 | +0.03(+0.03%) | |
Mar 12, 2009 | 99.32 | 99.32 | 99.32 | 99.32 | 0 | +0.01(+0.01%) |
Mar 11, 2009 | 99.30 | 99.30 | 99.30 | 99.30 | 0 | -1.88(-1.86%) |
Mar 10, 2009 | 101.18 | 101.18 | 101.18 | 101.18 | 0 | -0.02(-0.02%) |
Mar 09, 2009 | 101.21 | 101.21 | 101.21 | 101.21 | 0 | -0.02(-0.02%) |
Mar 06, 2009 | 101.23 | 101.23 | 101.23 | 0 | -0.02(-0.02%) | |
Mar 05, 2009 | 101.25 | 101.25 | 101.25 | 101.25 | 0 | +0.05(+0.05%) |
Mar 04, 2009 | 101.20 | 101.20 | 101.20 | 101.20 | 0 | -0.08(-0.08%) |
Mar 02, 2009 | 101.28 | 101.28 | 101.28 | 101.28 | 0 | +0.07(+0.07%) |
Feb 27, 2009 | 101.21 | 101.21 | 101.21 | 0 | -2.57(-2.48%) | |
Feb 26, 2009 | 103.78 | 103.78 | 103.78 | 103.78 | 0 | -0.04(-0.04%) |
Feb 25, 2009 | 103.82 | 103.82 | 103.82 | 103.82 | 0 | +0.01(+0.01%) |
Feb 24, 2009 | 103.81 | 103.81 | 103.81 | 103.81 | 0 | -0.11(-0.10%) |
Feb 23, 2009 | 103.92 | 103.92 | 103.92 | 103.92 | 0 | -0.03(-0.03%) |
Feb 20, 2009 | 103.95 | 103.95 | 103.95 | 0 | -0.02(-0.02%) | |
Feb 19, 2009 | 103.98 | 103.98 | 103.98 | 103.98 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 103.98 | 103.98 | 103.98 | 103.98 | 0 | -0.04(-0.04%) |
Feb 17, 2009 | 104.02 | 104.02 | 104.02 | 104.02 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 104.02 | 104.02 | 104.02 | 104.02 | 0 | +4.60(+4.63%) |
Feb 12, 2009 | 99.42 | 99.42 | 99.42 | 99.42 | 0 | +0.02(+0.02%) |
Feb 11, 2009 | 99.40 | 99.40 | 99.40 | 99.40 | 0 | -2.07(-2.04%) |
Feb 10, 2009 | 101.47 | 101.47 | 101.47 | 101.47 | 0 | +0.04(+0.04%) |
Feb 09, 2009 | 101.43 | 101.43 | 101.43 | 101.43 | 0 | -0.09(-0.08%) |
Feb 06, 2009 | 101.51 | 101.51 | 101.51 | 0 | -0.01(-0.01%) | |
Feb 05, 2009 | 101.52 | 101.52 | 101.52 | 101.52 | 0 | -0.00(-0.00%) |
Feb 04, 2009 | 101.52 | 101.52 | 101.52 | 101.52 | 0 | +0.02(+0.01%) |
Feb 03, 2009 | 101.51 | 101.51 | 101.51 | 101.51 | 0 | -0.05(-0.05%) |
Feb 02, 2009 | 101.56 | 101.56 | 101.56 | 101.56 | 0 | +0.02(+0.02%) |
Jan 30, 2009 | 101.54 | 101.54 | 101.54 | 0 | -1.42(-1.38%) | |
Jan 29, 2009 | 102.99 | 102.98 | 102.96 | 102.96 | 0 | -0.06(-0.05%) |
Jan 28, 2009 | 103.06 | 103.03 | 103.02 | 103.02 | 0 | -0.05(-0.04%) |
Jan 27, 2009 | 103.04 | 103.06 | 103.06 | 103.06 | 0 | +0.02(+0.02%) |
Jan 26, 2009 | 103.07 | 103.05 | 103.04 | 103.04 | 0 | -0.03(-0.03%) |
Jan 23, 2009 | 103.07 | 103.07 | 103.07 | 0 | -0.09(-0.08%) | |
Jan 22, 2009 | 103.16 | 103.19 | 103.16 | 103.16 | 0 | +0.00(+0.00%) |
Jan 21, 2009 | 103.23 | 103.18 | 103.16 | 103.16 | 0 | -0.07(-0.07%) |
Jan 20, 2009 | 103.08 | 103.23 | 103.19 | 103.23 | 0 | +0.00(+0.00%) |
Jan 16, 2009 | 103.23 | 103.23 | 103.23 | 103.23 | 0 | -0.03(-0.03%) |
Jan 15, 2009 | 103.26 | 103.26 | 103.26 | 103.26 | 0 | +3.67(+3.69%) |
Jan 14, 2009 | 99.59 | 99.59 | 99.59 | 99.59 | 0 | -3.10(-3.02%) |
Jan 13, 2009 | 102.69 | 102.69 | 102.69 | 102.69 | 0 | -0.03(-0.03%) |
Jan 12, 2009 | 102.71 | 102.72 | 102.71 | 102.72 | 0 | +0.01(+0.01%) |
Jan 09, 2009 | 102.70 | 102.70 | 102.70 | 0 | +0.05(+0.05%) | |
Jan 08, 2009 | 102.75 | 102.69 | 102.66 | 102.66 | 0 | -0.09(-0.08%) |
Jan 07, 2009 | 102.75 | 102.74 | 102.73 | 102.74 | 0 | -0.01(-0.01%) |
Jan 06, 2009 | 102.75 | 102.75 | 102.74 | 102.75 | 0 | -0.03(-0.03%) |
Jan 05, 2009 | 102.82 | 102.88 | 102.69 | 102.78 | 0 | -0.00(-0.00%) |
Jan 02, 2009 | 102.83 | 102.89 | 102.73 | 102.78 | 0 | -0.05(-0.05%) |
Dec 31, 2008 | 103.02 | 103.02 | 102.81 | 102.83 | 0 | +102.45(+26968.18%) |