Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 90.92 | 91.38 | 90.85 | 90.85 | 340,740 | -0.25(-0.27%) |
May 28, 2009 | 90.92 | 91.10 | 90.80 | 91.10 | 377,425 | +0.33(+0.36%) |
May 27, 2009 | 90.62 | 90.86 | 90.43 | 90.77 | 433,629 | +0.38(+0.42%) |
May 26, 2009 | 90.58 | 90.58 | 90.28 | 90.39 | 256,654 | -0.09(-0.10%) |
May 22, 2009 | 90.23 | 90.57 | 90.22 | 90.48 | 305,735 | +0.29(+0.32%) |
May 21, 2009 | 90.48 | 90.48 | 90.01 | 90.19 | 189,269 | -0.33(-0.36%) |
May 20, 2009 | 90.47 | 90.62 | 90.15 | 90.52 | 318,094 | +0.15(+0.17%) |
May 19, 2009 | 90.24 | 90.39 | 90.04 | 90.37 | 444,817 | +0.14(+0.16%) |
May 18, 2009 | 90.51 | 90.51 | 90.00 | 90.23 | 268,193 | -0.27(-0.29%) |
May 15, 2009 | 90.48 | 90.59 | 90.37 | 90.49 | 249,770 | +0.16(+0.18%) |
May 14, 2009 | 90.69 | 90.79 | 89.98 | 90.33 | 312,035 | -0.25(-0.27%) |
May 13, 2009 | 90.34 | 90.98 | 89.97 | 90.58 | 517,499 | +0.40(+0.44%) |
May 12, 2009 | 89.70 | 90.61 | 89.56 | 90.18 | 406,995 | +0.62(+0.69%) |
May 11, 2009 | 89.75 | 89.76 | 89.28 | 89.56 | 478,723 | -0.04(-0.04%) |
May 08, 2009 | 89.59 | 89.84 | 89.14 | 89.60 | 411,017 | +0.18(+0.20%) |
May 07, 2009 | 89.58 | 89.66 | 89.26 | 89.42 | 402,203 | -0.09(-0.10%) |
May 06, 2009 | 89.09 | 89.51 | 88.99 | 89.51 | 372,466 | +0.36(+0.41%) |
May 05, 2009 | 89.22 | 89.24 | 88.89 | 89.15 | 297,843 | +0.01(+0.01%) |
May 04, 2009 | 89.06 | 89.14 | 89.04 | 89.14 | 506,069 | +0.29(+0.33%) |
May 01, 2009 | 88.82 | 88.87 | 88.50 | 88.85 | 347,947 | -0.37(-0.42%) |
Apr 30, 2009 | 89.13 | 89.26 | 88.95 | 89.22 | 368,888 | +0.16(+0.18%) |
Apr 29, 2009 | 89.10 | 89.25 | 88.78 | 89.06 | 286,786 | +0.19(+0.22%) |
Apr 28, 2009 | 88.94 | 88.97 | 88.71 | 88.87 | 254,123 | -0.11(-0.12%) |
Apr 27, 2009 | 88.75 | 89.02 | 88.75 | 88.97 | 726,327 | +0.09(+0.10%) |
Apr 24, 2009 | 88.97 | 89.08 | 88.82 | 88.88 | 279,989 | +0.03(+0.03%) |
Apr 23, 2009 | 88.73 | 88.98 | 88.64 | 88.86 | 381,364 | +0.14(+0.16%) |
Apr 22, 2009 | 88.84 | 88.85 | 88.56 | 88.71 | 263,966 | +0.11(+0.12%) |
Apr 21, 2009 | 88.61 | 88.84 | 88.40 | 88.61 | 236,835 | -0.21(-0.24%) |
Apr 20, 2009 | 88.71 | 89.09 | 88.65 | 88.82 | 182,106 | +0.20(+0.23%) |
Apr 17, 2009 | 88.45 | 88.62 | 88.21 | 88.62 | 259,636 | +0.21(+0.24%) |
Apr 16, 2009 | 88.29 | 88.44 | 88.21 | 88.41 | 274,124 | +0.20(+0.23%) |
Apr 15, 2009 | 88.10 | 88.24 | 87.94 | 88.20 | 266,596 | +0.18(+0.20%) |
Apr 14, 2009 | 88.18 | 88.23 | 88.03 | 88.03 | 235,011 | -0.01(-0.01%) |
Apr 13, 2009 | 87.98 | 88.18 | 87.76 | 88.03 | 231,331 | +0.38(+0.43%) |
Apr 09, 2009 | 87.53 | 87.88 | 87.24 | 87.65 | 205,271 | +0.41(+0.47%) |
Apr 08, 2009 | 87.34 | 87.53 | 87.13 | 87.25 | 128,417 | +0.09(+0.10%) |
Apr 07, 2009 | 87.06 | 87.16 | 86.86 | 87.16 | 160,706 | +0.21(+0.24%) |
Apr 06, 2009 | 87.06 | 87.12 | 86.59 | 86.95 | 235,573 | +0.28(+0.33%) |
Apr 03, 2009 | 87.06 | 87.06 | 86.49 | 86.66 | 730,432 | -0.47(-0.54%) |
Apr 02, 2009 | 87.06 | 87.22 | 86.95 | 87.13 | 241,094 | +0.23(+0.26%) |
Apr 01, 2009 | 87.06 | 87.08 | 86.81 | 86.90 | 224,471 | -0.50(-0.58%) |
Mar 31, 2009 | 87.26 | 87.51 | 87.08 | 87.41 | 198,247 | +0.34(+0.40%) |
Mar 30, 2009 | 87.17 | 87.18 | 86.96 | 87.06 | 142,744 | +0.04(+0.04%) |
Mar 26, 2009 | 86.84 | 87.05 | 86.75 | 87.03 | 286,177 | +0.32(+0.37%) |
Mar 25, 2009 | 86.95 | 87.06 | 86.71 | 86.71 | 338,060 | -0.01(-0.01%) |
Mar 24, 2009 | 87.20 | 87.20 | 86.52 | 86.72 | 449,277 | -0.10(-0.11%) |
Mar 23, 2009 | 86.88 | 87.19 | 86.71 | 86.81 | 256,148 | -0.24(-0.27%) |
Mar 20, 2009 | 87.25 | 87.72 | 86.92 | 87.05 | 342,635 | -0.81(-0.93%) |
Mar 19, 2009 | 88.48 | 88.71 | 87.27 | 87.87 | 334,385 | -0.11(-0.13%) |
Mar 18, 2009 | 86.85 | 89.39 | 86.74 | 87.98 | 278,776 | +1.25(+1.44%) |
Mar 17, 2009 | 86.43 | 86.79 | 86.39 | 86.74 | 229,527 | +0.46(+0.53%) |
Mar 16, 2009 | 86.15 | 86.51 | 85.78 | 86.28 | 255,394 | +0.32(+0.37%) |
Mar 13, 2009 | 86.36 | 86.36 | 85.83 | 85.96 | 0 | -0.06(-0.07%) |
Mar 12, 2009 | 86.13 | 86.36 | 85.98 | 86.02 | 173,879 | -0.15(-0.17%) |
Mar 11, 2009 | 86.54 | 86.54 | 86.11 | 86.17 | 239,761 | -0.31(-0.36%) |
Mar 10, 2009 | 86.48 | 86.55 | 86.15 | 86.48 | 220,021 | +0.03(+0.03%) |
Mar 09, 2009 | 86.59 | 86.66 | 85.98 | 86.45 | 240,489 | -0.40(-0.46%) |
Mar 06, 2009 | 86.88 | 87.18 | 86.71 | 86.85 | 0 | -0.03(-0.03%) |
Mar 05, 2009 | 86.58 | 87.04 | 86.27 | 86.88 | 412,336 | +0.27(+0.31%) |
Mar 04, 2009 | 87.46 | 87.55 | 86.61 | 86.61 | 196,233 | -0.47(-0.54%) |