Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 91.18 | 91.30 | 90.95 | 91.25 | 82,028 | +0.16(+0.18%) |
Apr 29, 2010 | 91.09 | 91.18 | 90.84 | 91.08 | 36,555 | +0.21(+0.24%) |
Apr 28, 2010 | 91.04 | 91.07 | 90.84 | 90.87 | 25,334 | -0.13(-0.14%) |
Apr 27, 2010 | 90.90 | 91.17 | 90.80 | 91.00 | 33,455 | +0.30(+0.33%) |
Apr 26, 2010 | 90.87 | 90.90 | 90.65 | 90.70 | 11,807 | +0.05(+0.06%) |
Apr 23, 2010 | 90.67 | 90.82 | 90.62 | 90.65 | 18,449 | -0.18(-0.20%) |
Apr 22, 2010 | 90.98 | 91.14 | 90.81 | 90.83 | 16,797 | -0.14(-0.16%) |
Apr 21, 2010 | 90.83 | 90.98 | 90.70 | 90.97 | 42,712 | +0.21(+0.23%) |
Apr 20, 2010 | 90.95 | 90.95 | 90.72 | 90.77 | 16,727 | -0.09(-0.10%) |
Apr 19, 2010 | 90.99 | 90.99 | 90.75 | 90.85 | 10,499 | -0.02(-0.02%) |
Apr 16, 2010 | 90.72 | 91.03 | 90.70 | 90.87 | 14,764 | +0.23(+0.25%) |
Apr 15, 2010 | 90.57 | 90.77 | 90.57 | 90.64 | 22,201 | +0.07(+0.08%) |
Apr 14, 2010 | 90.80 | 90.82 | 90.57 | 90.57 | 22,041 | +0.00(+0.00%) |
Apr 13, 2010 | 90.72 | 90.82 | 90.49 | 90.57 | 11,470 | +0.01(+0.01%) |
Apr 12, 2010 | 90.57 | 90.62 | 90.39 | 90.56 | 20,037 | +0.26(+0.29%) |
Apr 09, 2010 | 90.44 | 90.54 | 90.21 | 90.30 | 26,149 | -0.06(-0.07%) |
Apr 08, 2010 | 90.62 | 90.62 | 90.31 | 90.36 | 9,354 | +0.01(+0.01%) |
Apr 07, 2010 | 90.31 | 90.52 | 90.16 | 90.35 | 8,494 | +0.29(+0.32%) |
Apr 06, 2010 | 90.07 | 90.25 | 89.97 | 90.06 | 41,323 | -0.01(-0.01%) |
Apr 05, 2010 | 90.06 | 90.15 | 89.85 | 90.07 | 51,223 | -0.28(-0.31%) |
Apr 01, 2010 | 90.40 | 90.35 | 90.35 | 90.35 | 11,586 | -0.10(-0.11%) |
Mar 31, 2010 | 90.59 | 90.61 | 90.41 | 90.45 | 18,956 | -0.04(-0.04%) |
Mar 30, 2010 | 90.45 | 90.48 | 90.28 | 90.48 | 17,317 | +0.09(+0.10%) |
Mar 29, 2010 | 90.50 | 90.50 | 90.20 | 90.40 | 7,969 | -0.06(-0.07%) |
Mar 26, 2010 | 90.31 | 90.46 | 90.11 | 90.46 | 40,033 | +0.28(+0.31%) |
Mar 25, 2010 | 90.34 | 90.41 | 90.15 | 90.18 | 15,799 | -0.12(-0.13%) |
Mar 24, 2010 | 90.64 | 90.66 | 90.22 | 90.30 | 31,466 | -0.52(-0.57%) |
Mar 23, 2010 | 90.91 | 90.93 | 90.72 | 90.82 | 15,043 | +0.13(+0.14%) |
Mar 22, 2010 | 90.94 | 90.94 | 90.62 | 90.69 | 36,520 | +0.03(+0.04%) |
Mar 19, 2010 | 90.78 | 90.84 | 90.63 | 90.65 | 37,059 | -0.22(-0.24%) |
Mar 18, 2010 | 90.97 | 90.97 | 90.70 | 90.88 | 12,992 | -0.11(-0.12%) |
Mar 17, 2010 | 90.68 | 91.18 | 90.68 | 90.99 | 111,798 | +0.09(+0.09%) |
Mar 16, 2010 | 90.76 | 90.98 | 90.61 | 90.90 | 40,679 | +0.17(+0.19%) |
Mar 15, 2010 | 90.57 | 90.73 | 90.53 | 90.73 | 13,659 | +0.06(+0.07%) |
Mar 12, 2010 | 90.66 | 90.71 | 90.52 | 90.67 | 29,932 | -0.03(-0.04%) |
Mar 11, 2010 | 90.67 | 90.73 | 90.47 | 90.71 | 20,712 | -0.06(-0.07%) |
Mar 10, 2010 | 90.81 | 90.81 | 90.32 | 90.77 | 30,975 | +0.08(+0.08%) |
Mar 09, 2010 | 90.69 | 90.85 | 90.66 | 90.69 | 8,941 | +0.06(+0.07%) |
Mar 08, 2010 | 90.68 | 90.77 | 90.55 | 90.63 | 12,917 | -0.05(-0.06%) |
Mar 05, 2010 | 90.79 | 90.79 | 90.53 | 90.68 | 15,949 | -0.24(-0.26%) |
Mar 04, 2010 | 90.83 | 90.94 | 90.71 | 90.92 | 24,272 | +0.02(+0.02%) |
Mar 03, 2010 | 90.87 | 90.93 | 90.81 | 90.90 | 17,051 | -0.02(-0.02%) |
Mar 02, 2010 | 90.63 | 90.94 | 90.63 | 90.92 | 18,834 | +0.03(+0.04%) |
Mar 01, 2010 | 90.84 | 90.93 | 90.65 | 90.88 | 15,909 | +0.05(+0.06%) |
Feb 26, 2010 | 90.74 | 90.92 | 90.62 | 90.83 | 19,466 | +0.31(+0.34%) |
Feb 25, 2010 | 90.61 | 90.74 | 90.50 | 90.52 | 161,161 | -0.02(-0.02%) |
Feb 24, 2010 | 90.38 | 90.61 | 90.36 | 90.54 | 8,744 | +0.20(+0.22%) |
Feb 23, 2010 | 90.13 | 90.48 | 90.13 | 90.35 | 27,121 | +0.10(+0.11%) |
Feb 22, 2010 | 90.07 | 90.25 | 90.04 | 90.25 | 26,959 | +0.18(+0.20%) |
Feb 19, 2010 | 90.19 | 90.23 | 90.00 | 90.06 | 16,278 | -0.17(-0.19%) |
Feb 18, 2010 | 90.37 | 90.37 | 90.02 | 90.24 | 30,368 | -0.03(-0.04%) |
Feb 17, 2010 | 90.40 | 90.46 | 90.15 | 90.27 | 14,659 | -0.08(-0.08%) |
Feb 16, 2010 | 90.31 | 90.46 | 90.15 | 90.35 | 9,754 | -0.07(-0.08%) |
Feb 12, 2010 | 90.31 | 90.42 | 90.42 | 90.42 | 8,586 | +0.18(+0.20%) |
Feb 11, 2010 | 90.30 | 90.30 | 90.07 | 90.24 | 13,019 | -0.01(-0.01%) |
Feb 10, 2010 | 90.47 | 90.47 | 90.10 | 90.25 | 8,378 | -0.26(-0.29%) |
Feb 09, 2010 | 90.58 | 90.58 | 90.36 | 90.51 | 16,909 | -0.09(-0.10%) |
Feb 08, 2010 | 90.63 | 90.75 | 90.49 | 90.60 | 17,602 | -0.04(-0.05%) |
Feb 05, 2010 | 90.42 | 90.77 | 90.34 | 90.64 | 34,560 | +0.19(+0.21%) |
Feb 04, 2010 | 90.53 | 90.64 | 90.14 | 90.45 | 31,623 | +0.17(+0.19%) |
Feb 03, 2010 | 90.40 | 90.42 | 90.13 | 90.28 | 71,404 | -0.01(-0.01%) |
Feb 02, 2010 | 90.59 | 90.59 | 90.26 | 90.29 | 21,011 | -0.13(-0.14%) |