Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 95.80 | 95.80 | 94.36 | 94.36 | 2,451 | +0.27(+0.29%) |
May 28, 2009 | 92.86 | 94.50 | 92.86 | 94.09 | 2,349 | +3.64(+4.02%) |
May 27, 2009 | 90.66 | 90.66 | 90.45 | 90.45 | 600 | -4.33(-4.57%) |
May 26, 2009 | 94.49 | 94.78 | 94.00 | 94.78 | 1,808 | +0.83(+0.88%) |
May 22, 2009 | 92.51 | 93.96 | 92.51 | 93.95 | 478 | -0.30(-0.32%) |
May 21, 2009 | 93.89 | 94.25 | 93.89 | 94.25 | 1,506 | -0.01(-0.01%) |
May 20, 2009 | 94.76 | 95.30 | 94.26 | 94.26 | 6,390 | +1.01(+1.08%) |
May 19, 2009 | 94.00 | 94.00 | 93.25 | 93.25 | 5,375 | -1.41(-1.49%) |
May 18, 2009 | 94.26 | 94.66 | 94.26 | 94.66 | 1,888 | +0.55(+0.58%) |
May 15, 2009 | 96.89 | 96.89 | 93.36 | 94.11 | 4,693 | +3.11(+3.42%) |
May 14, 2009 | 91.53 | 91.53 | 91.00 | 91.00 | 1,500 | -3.00(-3.19%) |
May 13, 2009 | 94.40 | 94.70 | 93.85 | 94.00 | 3,217 | -3.95(-4.03%) |
May 12, 2009 | 96.31 | 97.95 | 96.21 | 97.95 | 1,521 | -0.50(-0.51%) |
May 11, 2009 | 98.49 | 98.49 | 98.45 | 98.45 | 1,115 | -5.00(-4.83%) |
May 08, 2009 | 103.47 | 103.47 | 103.45 | 103.45 | 1,200 | +0.55(+0.53%) |
May 07, 2009 | 103.60 | 104.45 | 102.90 | 102.90 | 1,609 | -3.06(-2.89%) |
May 06, 2009 | 104.76 | 105.99 | 104.16 | 105.96 | 3,997 | +1.91(+1.84%) |
May 05, 2009 | 103.74 | 104.06 | 102.90 | 104.05 | 7,249 | +1.04(+1.01%) |
May 04, 2009 | 103.01 | 103.01 | 103.01 | 103.01 | 2,985 | +2.01(+1.99%) |
May 01, 2009 | 101.00 | 101.00 | 101.00 | 101.00 | 727 | +7.35(+7.85%) |
Apr 30, 2009 | 93.36 | 95.75 | 93.36 | 93.65 | 8,484 | -2.86(-2.96%) |
Apr 29, 2009 | 96.50 | 98.25 | 96.02 | 96.51 | 15,431 | +1.46(+1.54%) |
Apr 28, 2009 | 95.05 | 95.05 | 95.05 | 95.05 | 350 | -2.26(-2.32%) |
Apr 27, 2009 | 96.50 | 97.31 | 94.99 | 97.31 | 734 | +2.61(+2.76%) |
Apr 24, 2009 | 95.50 | 95.50 | 94.56 | 94.70 | 5,657 | -3.55(-3.61%) |
Apr 23, 2009 | 98.55 | 98.55 | 97.60 | 98.25 | 530 | +2.51(+2.62%) |
Apr 22, 2009 | 96.99 | 97.83 | 95.11 | 95.74 | 4,610 | +1.68(+1.79%) |
Apr 21, 2009 | 94.06 | 94.06 | 94.06 | 94.06 | 2,024 | -1.83(-1.91%) |
Apr 20, 2009 | 94.02 | 95.89 | 94.02 | 95.89 | 4,328 | +3.39(+3.66%) |
Apr 17, 2009 | 93.64 | 93.64 | 91.75 | 92.50 | 4,537 | +1.55(+1.70%) |
Apr 16, 2009 | 87.55 | 90.95 | 87.55 | 90.95 | 604 | -0.47(-0.51%) |
Apr 15, 2009 | 89.93 | 91.42 | 89.93 | 91.42 | 318 | -1.12(-1.21%) |
Apr 14, 2009 | 93.99 | 93.99 | 91.43 | 92.54 | 325 | -1.96(-2.07%) |
Apr 13, 2009 | 92.30 | 94.50 | 92.30 | 94.50 | 5,796 | +1.75(+1.89%) |
Apr 09, 2009 | 91.15 | 93.05 | 91.15 | 92.75 | 5,122 | +5.30(+6.06%) |
Apr 08, 2009 | 87.45 | 87.45 | 87.45 | 87.45 | 162 | -4.04(-4.42%) |
Apr 07, 2009 | 93.08 | 93.08 | 90.86 | 91.49 | 1,338 | +2.86(+3.23%) |
Apr 06, 2009 | 93.18 | 93.18 | 88.63 | 88.63 | 3,190 | -5.32(-5.66%) |
Apr 03, 2009 | 92.23 | 93.95 | 92.23 | 93.95 | 541 | +1.69(+1.83%) |
Apr 02, 2009 | 90.61 | 94.00 | 90.61 | 92.26 | 6,784 | +8.41(+10.03%) |
Apr 01, 2009 | 83.31 | 83.85 | 83.31 | 83.85 | 1,288 | +4.10(+5.14%) |
Mar 31, 2009 | 79.75 | 80.91 | 79.75 | 79.75 | 4,258 | +1.25(+1.59%) |
Mar 30, 2009 | 79.95 | 80.17 | 78.50 | 78.50 | 2,537 | -4.43(-5.34%) |
Mar 26, 2009 | 83.84 | 83.85 | 82.91 | 82.93 | 1,879 | +2.35(+2.92%) |
Mar 25, 2009 | 80.55 | 82.51 | 80.55 | 80.58 | 2,447 | -2.43(-2.93%) |
Mar 24, 2009 | 82.86 | 83.06 | 82.86 | 83.01 | 1,361 | -1.24(-1.47%) |
Mar 23, 2009 | 81.50 | 84.25 | 81.20 | 84.25 | 2,776 | +5.85(+7.46%) |
Mar 20, 2009 | 79.61 | 79.61 | 78.40 | 78.40 | 986 | -2.01(-2.50%) |
Mar 19, 2009 | 80.64 | 80.86 | 80.41 | 80.41 | 2,277 | -3.34(-3.99%) |
Mar 18, 2009 | 80.16 | 83.75 | 80.15 | 83.75 | 2,130 | -0.74(-0.88%) |
Mar 17, 2009 | 82.10 | 84.77 | 82.10 | 84.49 | 2,441 | +1.29(+1.55%) |
Mar 16, 2009 | 82.24 | 85.00 | 82.24 | 83.20 | 1,795 | +2.60(+3.23%) |
Mar 13, 2009 | 78.25 | 80.60 | 78.25 | 80.60 | 1,340 | +2.38(+3.04%) |
Mar 12, 2009 | 76.25 | 78.22 | 76.05 | 78.22 | 2,222 | +0.37(+0.48%) |
Mar 11, 2009 | 78.36 | 78.36 | 76.69 | 77.85 | 2,539 | +3.40(+4.57%) |
Mar 10, 2009 | 73.50 | 74.45 | 72.95 | 74.45 | 4,217 | +1.10(+1.50%) |
Mar 09, 2009 | 73.05 | 73.75 | 72.65 | 73.35 | 25,936 | -0.95(-1.28%) |
Mar 06, 2009 | 74.35 | 74.35 | 72.01 | 74.30 | 5,531 | +1.14(+1.56%) |
Mar 05, 2009 | 75.05 | 76.00 | 73.16 | 73.16 | 2,343 | -1.59(-2.13%) |
Mar 04, 2009 | 74.01 | 76.45 | 74.01 | 74.75 | 4,354 | +1.90(+2.61%) |