Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 95.79 | 95.79 | 95.73 | 95.78 | 158,040 | -0.01(-0.01%) |
Apr 29, 2009 | 95.76 | 95.79 | 95.73 | 95.79 | 167,395 | +0.05(+0.05%) |
Apr 28, 2009 | 95.72 | 95.77 | 95.72 | 95.73 | 190,094 | +0.01(+0.01%) |
Apr 27, 2009 | 95.76 | 95.77 | 95.72 | 95.72 | 233,393 | +0.01(+0.01%) |
Apr 24, 2009 | 95.74 | 95.78 | 95.72 | 95.72 | 204,515 | -0.06(-0.06%) |
Apr 23, 2009 | 95.76 | 95.78 | 95.73 | 95.78 | 167,757 | +0.01(+0.01%) |
Apr 22, 2009 | 95.74 | 95.77 | 95.73 | 95.77 | 432,482 | +0.02(+0.02%) |
Apr 21, 2009 | 95.73 | 95.77 | 95.72 | 95.75 | 445,028 | -0.02(-0.02%) |
Apr 20, 2009 | 95.70 | 95.77 | 95.70 | 95.77 | 230,424 | +0.03(+0.03%) |
Apr 17, 2009 | 95.72 | 95.76 | 95.72 | 95.74 | 580,047 | -0.02(-0.02%) |
Apr 16, 2009 | 95.74 | 95.78 | 95.72 | 95.76 | 498,310 | +0.00(+0.00%) |
Apr 15, 2009 | 95.71 | 95.76 | 95.71 | 95.76 | 295,268 | +0.02(+0.02%) |
Apr 14, 2009 | 95.68 | 95.75 | 95.68 | 95.74 | 243,719 | +0.02(+0.02%) |
Apr 13, 2009 | 95.74 | 95.74 | 95.66 | 95.72 | 233,266 | +0.01(+0.01%) |
Apr 09, 2009 | 95.72 | 95.73 | 95.67 | 95.72 | 311,623 | -0.01(-0.01%) |
Apr 08, 2009 | 95.71 | 95.76 | 95.70 | 95.72 | 428,038 | +0.00(+0.00%) |
Apr 07, 2009 | 95.69 | 95.72 | 95.68 | 95.72 | 127,432 | +0.03(+0.04%) |
Apr 06, 2009 | 95.68 | 95.69 | 95.65 | 95.69 | 229,267 | -0.02(-0.02%) |
Apr 03, 2009 | 95.66 | 95.71 | 95.65 | 95.71 | 190,165 | +0.02(+0.02%) |
Apr 02, 2009 | 95.66 | 95.74 | 95.66 | 95.69 | 283,285 | -0.02(-0.02%) |
Apr 01, 2009 | 95.72 | 95.72 | 95.68 | 95.71 | 275,875 | -0.06(-0.06%) |
Mar 31, 2009 | 95.75 | 95.77 | 95.72 | 95.77 | 292,759 | +0.00(+0.00%) |
Mar 30, 2009 | 95.75 | 95.77 | 95.73 | 95.77 | 277,413 | +0.01(+0.01%) |
Mar 26, 2009 | 95.75 | 95.76 | 95.72 | 95.76 | 355,477 | +0.01(+0.01%) |
Mar 25, 2009 | 95.75 | 95.75 | 95.72 | 95.75 | 693,065 | +0.01(+0.01%) |
Mar 24, 2009 | 95.74 | 95.77 | 95.73 | 95.74 | 663,729 | -0.01(-0.01%) |
Mar 23, 2009 | 95.73 | 95.75 | 95.73 | 95.75 | 525,732 | +0.02(+0.02%) |
Mar 20, 2009 | 95.74 | 95.75 | 95.69 | 95.73 | 155,032 | -0.01(-0.01%) |
Mar 19, 2009 | 95.75 | 95.76 | 95.68 | 95.74 | 444,861 | -0.02(-0.02%) |
Mar 18, 2009 | 95.72 | 95.77 | 95.70 | 95.76 | 710,862 | +0.03(+0.04%) |
Mar 17, 2009 | 95.69 | 95.74 | 95.69 | 95.72 | 546,551 | +0.01(+0.01%) |
Mar 16, 2009 | 95.71 | 95.73 | 95.67 | 95.72 | 335,623 | -0.03(-0.04%) |
Mar 13, 2009 | 95.73 | 95.75 | 95.72 | 95.75 | 0 | +0.02(+0.02%) |
Mar 12, 2009 | 95.72 | 95.74 | 95.71 | 95.73 | 165,201 | +0.02(+0.02%) |
Mar 11, 2009 | 95.68 | 95.72 | 95.68 | 95.72 | 363,170 | +0.00(+0.00%) |
Mar 10, 2009 | 95.72 | 95.73 | 95.68 | 95.72 | 212,585 | +0.02(+0.02%) |
Mar 09, 2009 | 95.72 | 95.72 | 95.70 | 95.70 | 322,671 | +0.00(+0.00%) |
Mar 06, 2009 | 95.72 | 95.73 | 95.70 | 95.70 | 0 | -0.03(-0.03%) |
Mar 05, 2009 | 95.72 | 95.72 | 95.70 | 95.72 | 249,394 | +0.02(+0.02%) |
Mar 04, 2009 | 95.71 | 95.72 | 95.66 | 95.71 | 223,900 | +0.02(+0.02%) |
Mar 02, 2009 | 95.65 | 95.72 | 95.65 | 95.69 | 435,972 | -0.03(-0.03%) |
Feb 27, 2009 | 95.74 | 95.76 | 95.72 | 95.72 | 0 | +0.02(+0.02%) |
Feb 26, 2009 | 95.74 | 95.74 | 95.70 | 95.70 | 188,249 | +0.01(+0.01%) |
Feb 25, 2009 | 95.78 | 95.91 | 95.69 | 95.69 | 212,798 | -0.03(-0.04%) |
Feb 24, 2009 | 95.68 | 95.79 | 95.68 | 95.72 | 1,393,440 | -0.01(-0.01%) |
Feb 23, 2009 | 95.72 | 95.73 | 95.66 | 95.73 | 361,445 | +0.07(+0.07%) |
Feb 20, 2009 | 95.67 | 95.72 | 95.65 | 95.66 | 344,817 | +0.03(+0.04%) |
Feb 19, 2009 | 95.67 | 95.70 | 95.63 | 95.63 | 156,294 | -0.10(-0.11%) |
Feb 18, 2009 | 95.69 | 95.73 | 95.65 | 95.73 | 309,274 | +0.04(+0.05%) |
Feb 17, 2009 | 95.73 | 95.74 | 95.69 | 95.69 | 218,919 | -0.03(-0.04%) |
Feb 13, 2009 | 95.69 | 95.72 | 95.67 | 95.72 | 191,721 | +0.01(+0.01%) |
Feb 12, 2009 | 95.73 | 95.73 | 95.69 | 95.72 | 214,742 | -0.02(-0.02%) |
Feb 11, 2009 | 95.73 | 95.74 | 95.69 | 95.73 | 203,156 | -0.02(-0.02%) |
Feb 10, 2009 | 95.70 | 95.75 | 95.67 | 95.75 | 476,690 | +0.02(+0.02%) |
Feb 09, 2009 | 95.72 | 95.73 | 95.65 | 95.73 | 520,431 | +0.03(+0.04%) |
Feb 06, 2009 | 95.75 | 95.75 | 95.63 | 95.70 | 535,419 | -0.06(-0.06%) |
Feb 05, 2009 | 95.75 | 95.76 | 95.67 | 95.76 | 174,753 | +0.06(+0.06%) |
Feb 04, 2009 | 95.77 | 95.78 | 95.70 | 95.70 | 249,159 | -0.06(-0.06%) |
Feb 03, 2009 | 95.79 | 95.79 | 95.73 | 95.76 | 163,992 | -0.03(-0.03%) |