Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 68.81 | 69.26 | 68.56 | 68.64 | 12,115 | -1.05(-1.50%) |
May 28, 2009 | 69.91 | 70.64 | 69.48 | 69.69 | 6,928 | -0.78(-1.11%) |
May 27, 2009 | 69.21 | 70.47 | 69.15 | 70.47 | 8,039 | +1.13(+1.63%) |
May 26, 2009 | 71.60 | 71.60 | 68.96 | 69.34 | 35,753 | -1.29(-1.82%) |
May 22, 2009 | 70.42 | 70.68 | 70.14 | 70.63 | 49,025 | -0.35(-0.49%) |
May 21, 2009 | 71.37 | 71.71 | 70.86 | 70.98 | 47,561 | +0.53(+0.76%) |
May 20, 2009 | 70.25 | 70.56 | 69.60 | 70.45 | 17,760 | -0.51(-0.72%) |
May 19, 2009 | 71.11 | 71.18 | 70.54 | 70.96 | 6,354 | -0.63(-0.89%) |
May 18, 2009 | 72.82 | 72.82 | 71.59 | 71.59 | 4,402 | -2.85(-3.83%) |
May 15, 2009 | 73.60 | 74.55 | 73.05 | 74.44 | 67,484 | +0.87(+1.18%) |
May 14, 2009 | 74.61 | 74.65 | 73.35 | 73.57 | 8,465 | -0.89(-1.19%) |
May 13, 2009 | 73.77 | 74.65 | 73.77 | 74.46 | 12,011 | +2.34(+3.25%) |
May 12, 2009 | 71.89 | 72.87 | 71.89 | 72.12 | 6,501 | -0.67(-0.92%) |
May 11, 2009 | 72.73 | 73.02 | 72.38 | 72.79 | 9,647 | +1.67(+2.35%) |
May 08, 2009 | 72.15 | 72.71 | 70.96 | 71.12 | 11,756 | -3.23(-4.35%) |
May 07, 2009 | 72.46 | 74.69 | 72.32 | 74.35 | 20,279 | +1.26(+1.73%) |
May 06, 2009 | 73.44 | 74.23 | 72.83 | 73.09 | 19,620 | -1.74(-2.32%) |
May 05, 2009 | 74.41 | 75.18 | 74.26 | 74.83 | 25,677 | +0.79(+1.07%) |
May 04, 2009 | 76.52 | 76.52 | 74.03 | 74.03 | 27,885 | -3.34(-4.32%) |
May 01, 2009 | 77.87 | 78.16 | 77.32 | 77.38 | 7,617 | -0.85(-1.09%) |
Apr 30, 2009 | 77.59 | 78.69 | 77.02 | 78.23 | 177,960 | -0.74(-0.93%) |
Apr 29, 2009 | 79.54 | 79.67 | 77.99 | 78.96 | 57,091 | -1.82(-2.25%) |
Apr 28, 2009 | 81.71 | 81.72 | 80.19 | 80.78 | 31,857 | +0.54(+0.68%) |
Apr 27, 2009 | 80.26 | 80.67 | 79.16 | 80.24 | 55,718 | +0.92(+1.15%) |
Apr 24, 2009 | 79.31 | 79.78 | 78.73 | 79.33 | 87,821 | -1.26(-1.56%) |
Apr 23, 2009 | 81.36 | 82.12 | 80.55 | 80.59 | 56,351 | -1.89(-2.29%) |
Apr 22, 2009 | 83.34 | 83.39 | 81.16 | 82.47 | 44,497 | +0.44(+0.54%) |
Apr 21, 2009 | 84.66 | 84.66 | 81.90 | 82.04 | 63,024 | -1.81(-2.15%) |
Apr 20, 2009 | 82.42 | 83.87 | 82.42 | 83.84 | 85,446 | +3.34(+4.15%) |
Apr 17, 2009 | 80.15 | 80.84 | 80.08 | 80.50 | 54,039 | +0.31(+0.38%) |
Apr 16, 2009 | 80.50 | 81.08 | 79.74 | 80.20 | 81,441 | -0.59(-0.73%) |
Apr 15, 2009 | 82.16 | 82.30 | 80.78 | 80.78 | 63,788 | -0.92(-1.12%) |
Apr 14, 2009 | 81.79 | 82.02 | 80.83 | 81.70 | 42,835 | +0.71(+0.88%) |
Apr 13, 2009 | 82.23 | 82.41 | 80.98 | 80.99 | 30,722 | -0.75(-0.91%) |
Apr 09, 2009 | 82.37 | 82.93 | 81.74 | 81.74 | 86,974 | -2.79(-3.30%) |
Apr 08, 2009 | 84.43 | 85.15 | 83.55 | 84.52 | 66,819 | -0.51(-0.60%) |
Apr 07, 2009 | 84.63 | 85.16 | 84.10 | 85.03 | 32,057 | +1.57(+1.88%) |
Apr 06, 2009 | 83.42 | 84.35 | 82.98 | 83.46 | 48,748 | +1.69(+2.07%) |
Apr 03, 2009 | 82.33 | 83.03 | 81.60 | 81.77 | 25,859 | -0.28(-0.34%) |
Apr 02, 2009 | 82.99 | 83.08 | 80.65 | 82.05 | 49,987 | -4.05(-4.71%) |
Apr 01, 2009 | 88.83 | 89.00 | 85.70 | 86.11 | 31,744 | -1.93(-2.20%) |
Mar 31, 2009 | 89.01 | 89.44 | 87.03 | 88.04 | 41,845 | -2.67(-2.94%) |
Mar 30, 2009 | 89.70 | 91.37 | 89.70 | 90.71 | 132,057 | +5.86(+6.91%) |
Mar 26, 2009 | 85.15 | 85.91 | 84.23 | 84.85 | 24,069 | -1.11(-1.29%) |
Mar 25, 2009 | 86.42 | 87.56 | 84.42 | 85.96 | 26,622 | -1.39(-1.59%) |
Mar 24, 2009 | 86.62 | 87.37 | 85.53 | 87.35 | 30,823 | +2.52(+2.97%) |
Mar 23, 2009 | 86.59 | 86.59 | 84.51 | 84.83 | 39,760 | -6.24(-6.85%) |
Mar 20, 2009 | 89.66 | 91.52 | 89.41 | 91.07 | 47,692 | +1.56(+1.74%) |
Mar 19, 2009 | 87.74 | 89.80 | 87.67 | 89.51 | 58,356 | -0.34(-0.37%) |
Mar 18, 2009 | 93.50 | 94.39 | 89.44 | 89.84 | 39,990 | -2.60(-2.81%) |
Mar 17, 2009 | 95.24 | 95.73 | 92.29 | 92.44 | 25,887 | -2.58(-2.71%) |
Mar 16, 2009 | 94.34 | 95.20 | 92.86 | 95.02 | 107,542 | -1.36(-1.41%) |
Mar 13, 2009 | 96.21 | 97.70 | 95.89 | 96.38 | 0 | -0.53(-0.55%) |
Mar 12, 2009 | 100.26 | 100.90 | 95.35 | 96.91 | 101,269 | -2.16(-2.18%) |
Mar 11, 2009 | 98.14 | 100.02 | 97.48 | 99.07 | 82,302 | -0.51(-0.52%) |
Mar 10, 2009 | 102.23 | 102.51 | 98.94 | 99.58 | 65,978 | -7.00(-6.56%) |
Mar 09, 2009 | 107.17 | 107.17 | 104.73 | 106.58 | 29,858 | +2.48(+2.39%) |
Mar 06, 2009 | 102.54 | 106.22 | 101.48 | 104.09 | 0 | -0.11(-0.11%) |
Mar 05, 2009 | 102.76 | 104.21 | 101.72 | 104.21 | 25,187 | +4.19(+4.19%) |
Mar 04, 2009 | 102.06 | 102.31 | 98.47 | 100.01 | 42,561 | -3.78(-3.64%) |