Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 87.79 | 87.82 | 87.34 | 87.57 | 93,884 | -0.14(-0.16%) |
Apr 29, 2009 | 88.06 | 88.21 | 87.51 | 87.71 | 72,382 | -0.14(-0.15%) |
Apr 28, 2009 | 88.26 | 88.44 | 87.62 | 87.85 | 22,652 | -0.27(-0.31%) |
Apr 27, 2009 | 88.12 | 88.13 | 87.89 | 88.12 | 14,080 | +0.33(+0.38%) |
Apr 24, 2009 | 88.04 | 88.12 | 87.56 | 87.79 | 13,673 | -0.34(-0.38%) |
Apr 23, 2009 | 88.04 | 88.13 | 87.79 | 88.13 | 20,780 | +0.04(+0.05%) |
Apr 22, 2009 | 88.10 | 88.10 | 87.70 | 88.09 | 11,963 | +0.28(+0.32%) |
Apr 21, 2009 | 88.34 | 88.46 | 87.77 | 87.80 | 17,015 | -0.43(-0.49%) |
Apr 20, 2009 | 88.14 | 88.28 | 87.97 | 88.23 | 14,983 | +0.59(+0.68%) |
Apr 17, 2009 | 88.14 | 88.14 | 87.48 | 87.64 | 27,378 | -0.58(-0.66%) |
Apr 16, 2009 | 88.27 | 88.36 | 87.78 | 88.22 | 22,940 | +0.06(+0.06%) |
Apr 15, 2009 | 88.26 | 88.41 | 87.98 | 88.16 | 33,913 | -0.13(-0.14%) |
Apr 14, 2009 | 88.24 | 88.30 | 87.90 | 88.29 | 11,342 | +0.20(+0.23%) |
Apr 13, 2009 | 87.99 | 88.16 | 87.77 | 88.09 | 26,938 | +0.33(+0.38%) |
Apr 09, 2009 | 87.57 | 87.76 | 87.32 | 87.76 | 20,424 | -0.05(-0.06%) |
Apr 08, 2009 | 87.49 | 87.82 | 87.49 | 87.81 | 18,306 | +0.31(+0.36%) |
Apr 07, 2009 | 87.43 | 87.53 | 87.32 | 87.49 | 7,889 | +0.03(+0.04%) |
Apr 06, 2009 | 87.54 | 87.54 | 87.28 | 87.46 | 26,432 | +0.30(+0.35%) |
Apr 03, 2009 | 87.71 | 87.72 | 87.11 | 87.16 | 174,384 | -0.70(-0.80%) |
Apr 02, 2009 | 87.88 | 87.93 | 87.55 | 87.86 | 103,457 | +0.01(+0.01%) |
Apr 01, 2009 | 87.88 | 87.94 | 87.51 | 87.85 | 32,733 | -0.25(-0.29%) |
Mar 31, 2009 | 87.97 | 88.22 | 87.78 | 88.10 | 31,902 | +0.24(+0.27%) |
Mar 30, 2009 | 87.71 | 87.95 | 87.69 | 87.87 | 27,851 | +0.08(+0.10%) |
Mar 26, 2009 | 87.62 | 87.83 | 87.04 | 87.78 | 82,297 | +0.40(+0.46%) |
Mar 25, 2009 | 87.91 | 87.91 | 87.38 | 87.38 | 21,541 | -0.43(-0.49%) |
Mar 24, 2009 | 87.72 | 88.07 | 87.51 | 87.82 | 17,613 | -0.30(-0.34%) |
Mar 23, 2009 | 88.03 | 88.21 | 87.65 | 88.11 | 30,371 | +0.13(+0.14%) |
Mar 20, 2009 | 88.02 | 88.05 | 87.58 | 87.99 | 26,992 | +0.16(+0.18%) |
Mar 19, 2009 | 88.59 | 88.59 | 87.63 | 87.83 | 99,892 | +0.20(+0.23%) |
Mar 18, 2009 | 87.15 | 88.60 | 86.95 | 87.63 | 71,812 | +0.65(+0.75%) |
Mar 17, 2009 | 87.27 | 87.34 | 86.80 | 86.98 | 22,981 | -0.04(-0.05%) |
Mar 16, 2009 | 87.17 | 87.37 | 86.69 | 87.02 | 62,315 | -0.47(-0.53%) |
Mar 13, 2009 | 87.44 | 87.55 | 87.17 | 87.49 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 87.43 | 87.50 | 87.21 | 87.49 | 22,485 | +0.10(+0.12%) |
Mar 11, 2009 | 87.33 | 87.40 | 86.97 | 87.38 | 30,992 | -0.08(-0.10%) |
Mar 10, 2009 | 87.15 | 87.70 | 87.15 | 87.47 | 20,100 | -0.23(-0.26%) |
Mar 09, 2009 | 87.65 | 87.70 | 87.31 | 87.70 | 31,667 | -0.15(-0.17%) |
Mar 06, 2009 | 87.59 | 87.93 | 87.45 | 87.85 | 0 | -0.13(-0.14%) |
Mar 05, 2009 | 87.73 | 88.03 | 87.62 | 87.98 | 31,117 | +0.19(+0.21%) |
Mar 04, 2009 | 87.67 | 87.79 | 87.34 | 87.79 | 16,448 | -0.33(-0.38%) |
Mar 02, 2009 | 87.63 | 88.27 | 87.47 | 88.12 | 55,821 | +0.25(+0.28%) |
Feb 27, 2009 | 87.71 | 87.96 | 87.47 | 87.88 | 0 | +0.12(+0.13%) |
Feb 26, 2009 | 87.93 | 88.11 | 87.43 | 87.76 | 19,387 | -0.44(-0.49%) |
Feb 25, 2009 | 88.56 | 88.63 | 87.95 | 88.20 | 19,837 | +0.23(+0.26%) |
Feb 24, 2009 | 88.87 | 88.95 | 87.97 | 87.97 | 45,078 | -0.81(-0.91%) |
Feb 23, 2009 | 88.71 | 90.04 | 87.01 | 88.77 | 33,702 | -0.33(-0.37%) |
Feb 20, 2009 | 89.04 | 89.36 | 88.63 | 89.10 | 31,989 | +0.23(+0.26%) |
Feb 19, 2009 | 88.49 | 89.00 | 88.25 | 88.88 | 14,074 | -0.50(-0.56%) |
Feb 18, 2009 | 89.13 | 89.38 | 88.72 | 89.38 | 24,364 | +0.56(+0.63%) |
Feb 17, 2009 | 88.75 | 89.44 | 88.72 | 88.82 | 20,480 | +0.12(+0.13%) |
Feb 13, 2009 | 88.55 | 89.44 | 88.49 | 88.70 | 15,968 | -0.17(-0.19%) |
Feb 12, 2009 | 89.39 | 89.45 | 88.54 | 88.87 | 33,323 | -0.31(-0.34%) |
Feb 11, 2009 | 88.88 | 89.30 | 88.74 | 89.17 | 13,551 | +0.81(+0.92%) |
Feb 10, 2009 | 88.88 | 88.91 | 88.36 | 88.36 | 11,656 | +0.24(+0.27%) |
Feb 09, 2009 | 88.61 | 88.62 | 87.98 | 88.12 | 18,396 | -0.88(-0.99%) |
Feb 06, 2009 | 88.69 | 89.05 | 88.34 | 89.00 | 58,124 | +0.04(+0.05%) |
Feb 05, 2009 | 88.93 | 89.15 | 88.14 | 88.96 | 27,959 | +0.01(+0.01%) |
Feb 04, 2009 | 88.77 | 88.95 | 88.69 | 88.95 | 11,239 | +0.15(+0.17%) |
Feb 03, 2009 | 89.09 | 89.68 | 88.49 | 88.80 | 15,829 | -0.23(-0.26%) |