Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 90.27 | 90.45 | 90.11 | 90.45 | 159,608 | +0.10(+0.11%) |
Apr 29, 2009 | 90.63 | 90.73 | 90.19 | 90.35 | 51,036 | -0.28(-0.31%) |
Apr 28, 2009 | 90.99 | 91.00 | 90.54 | 90.63 | 71,447 | -0.31(-0.34%) |
Apr 27, 2009 | 90.83 | 90.95 | 90.63 | 90.95 | 69,938 | +0.38(+0.42%) |
Apr 24, 2009 | 90.64 | 90.69 | 90.50 | 90.56 | 37,797 | -0.18(-0.20%) |
Apr 23, 2009 | 90.73 | 90.83 | 90.56 | 90.75 | 43,966 | -0.03(-0.04%) |
Apr 22, 2009 | 90.90 | 90.95 | 90.62 | 90.78 | 81,404 | -0.04(-0.04%) |
Apr 21, 2009 | 91.23 | 91.28 | 90.79 | 90.82 | 33,138 | -0.23(-0.25%) |
Apr 20, 2009 | 90.91 | 91.14 | 90.91 | 91.04 | 56,626 | +0.36(+0.40%) |
Apr 17, 2009 | 90.96 | 91.02 | 90.62 | 90.68 | 66,256 | -0.42(-0.46%) |
Apr 16, 2009 | 91.20 | 91.40 | 91.05 | 91.10 | 161,791 | -0.26(-0.28%) |
Apr 15, 2009 | 91.40 | 91.45 | 91.18 | 91.35 | 72,052 | +0.03(+0.04%) |
Apr 14, 2009 | 91.18 | 91.39 | 91.13 | 91.32 | 97,222 | +0.26(+0.29%) |
Apr 13, 2009 | 91.00 | 91.15 | 90.87 | 91.06 | 108,195 | +0.39(+0.43%) |
Apr 09, 2009 | 90.67 | 90.92 | 90.55 | 90.67 | 65,241 | -0.19(-0.21%) |
Apr 08, 2009 | 90.91 | 90.99 | 90.71 | 90.86 | 64,870 | +0.10(+0.11%) |
Apr 07, 2009 | 90.83 | 90.92 | 90.70 | 90.75 | 168,094 | +0.14(+0.15%) |
Apr 06, 2009 | 90.79 | 90.83 | 90.60 | 90.62 | 146,063 | -0.11(-0.12%) |
Apr 03, 2009 | 91.23 | 91.29 | 90.73 | 90.73 | 57,777 | -0.70(-0.76%) |
Apr 02, 2009 | 91.58 | 91.60 | 91.28 | 91.43 | 104,415 | -0.38(-0.41%) |
Apr 01, 2009 | 91.87 | 91.87 | 91.54 | 91.80 | 118,027 | -0.10(-0.11%) |
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%) |