Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 100.03 | 100.03 | 95.68 | 95.68 | 0 | -2.77(-2.81%) |
Aug 28, 2008 | 96.15 | 98.52 | 94.65 | 98.45 | 511,512 | +2.71(+2.83%) |
Aug 27, 2008 | 91.19 | 95.91 | 90.84 | 95.74 | 503,533 | +4.01(+4.37%) |
Aug 26, 2008 | 92.03 | 92.20 | 89.82 | 91.73 | 536,839 | +0.59(+0.65%) |
Aug 25, 2008 | 91.91 | 92.86 | 89.91 | 91.13 | 395,541 | -1.75(-1.88%) |
Aug 22, 2008 | 88.22 | 93.69 | 88.01 | 92.88 | 0 | +5.28(+6.03%) |
Aug 21, 2008 | 86.90 | 87.60 | 85.55 | 87.60 | 465,633 | +0.93(+1.08%) |
Aug 20, 2008 | 87.18 | 88.40 | 86.02 | 86.67 | 637,815 | +0.55(+0.64%) |
Aug 19, 2008 | 90.67 | 90.67 | 85.73 | 86.12 | 994,218 | -4.90(-5.38%) |
Aug 18, 2008 | 94.07 | 95.45 | 90.69 | 91.02 | 747,363 | -2.20(-2.36%) |
Aug 15, 2008 | 91.69 | 95.69 | 90.48 | 93.22 | 0 | +2.94(+3.26%) |
Aug 14, 2008 | 87.58 | 91.25 | 87.04 | 90.28 | 465,297 | +2.37(+2.70%) |
Aug 13, 2008 | 87.91 | 88.41 | 86.27 | 87.91 | 379,361 | -0.18(-0.20%) |
Aug 12, 2008 | 89.23 | 89.48 | 86.81 | 88.08 | 399,848 | +0.29(+0.33%) |
Aug 11, 2008 | 89.08 | 92.79 | 87.29 | 87.80 | 688,512 | -1.06(-1.19%) |
Aug 08, 2008 | 87.47 | 90.86 | 86.91 | 88.85 | 503,088 | +1.47(+1.69%) |
Aug 07, 2008 | 84.64 | 89.64 | 83.13 | 87.38 | 2,138,663 | -4.86(-5.27%) |
Aug 06, 2008 | 85.38 | 93.27 | 84.49 | 92.24 | 1,920,769 | +3.30(+3.71%) |
Aug 05, 2008 | 87.37 | 88.98 | 85.93 | 88.95 | 841,817 | +2.67(+3.09%) |
Aug 04, 2008 | 86.36 | 87.98 | 84.95 | 86.28 | 533,478 | +0.09(+0.11%) |
Aug 01, 2008 | 91.24 | 91.24 | 84.77 | 86.19 | 612,698 | -2.77(-3.12%) |
Jul 31, 2008 | 91.00 | 98.13 | 88.96 | 88.96 | 643,093 | -2.67(-2.91%) |
Jul 30, 2008 | 88.56 | 93.22 | 86.59 | 91.63 | 380,910 | +3.12(+3.52%) |
Jul 29, 2008 | 88.51 | 88.85 | 82.63 | 88.51 | 437,225 | +6.69(+8.18%) |
Jul 28, 2008 | 84.52 | 85.13 | 81.46 | 81.81 | 261,353 | -3.25(-3.82%) |
Jul 25, 2008 | 88.14 | 88.53 | 84.03 | 85.06 | 375,027 | -2.71(-3.09%) |
Jul 24, 2008 | 89.68 | 90.85 | 87.31 | 87.77 | 514,767 | -2.60(-2.88%) |
Jul 23, 2008 | 88.60 | 91.59 | 87.49 | 90.37 | 705,203 | +1.83(+2.07%) |
Jul 22, 2008 | 84.70 | 89.30 | 84.52 | 88.54 | 631,147 | +3.46(+4.06%) |
Jul 21, 2008 | 86.69 | 91.98 | 84.85 | 85.08 | 568,651 | -1.81(-2.09%) |
Jul 18, 2008 | 91.55 | 93.76 | 86.06 | 86.90 | 930,877 | -4.71(-5.14%) |
Jul 17, 2008 | 87.05 | 93.86 | 83.08 | 91.61 | 1,155,202 | +6.20(+7.26%) |
Jul 16, 2008 | 81.42 | 86.47 | 78.73 | 85.41 | 614,992 | +4.56(+5.64%) |
Jul 15, 2008 | 78.49 | 83.52 | 76.31 | 80.85 | 1,275,657 | +1.80(+2.27%) |
Jul 14, 2008 | 78.16 | 81.18 | 77.94 | 79.05 | 932,743 | +1.30(+1.67%) |
Jul 11, 2008 | 80.21 | 80.62 | 76.59 | 77.75 | 605,950 | -2.93(-3.63%) |
Jul 10, 2008 | 81.50 | 82.49 | 78.30 | 80.69 | 1,288,228 | -1.06(-1.30%) |
Jul 09, 2008 | 79.87 | 82.63 | 79.66 | 81.74 | 486,811 | +2.40(+3.02%) |
Jul 08, 2008 | 78.38 | 79.66 | 76.58 | 79.35 | 829,049 | +1.05(+1.34%) |
Jul 07, 2008 | 86.63 | 83.02 | 77.64 | 78.30 | 464,286 | -2.89(-3.56%) |
Jul 04, 2008 | 80.80 | 82.69 | 80.42 | 81.19 | 601,491 | +0.00(+0.00%) |
Jul 03, 2008 | 80.80 | 82.69 | 80.42 | 81.19 | 601,491 | +0.75(+0.93%) |
Jul 02, 2008 | 83.13 | 83.46 | 80.17 | 80.44 | 1,558,572 | -3.25(-3.89%) |
Jul 01, 2008 | 86.67 | 86.67 | 82.20 | 83.69 | 1,602,487 | -4.09(-4.66%) |
Jun 30, 2008 | 89.39 | 90.06 | 86.58 | 87.79 | 1,192,512 | -1.96(-2.18%) |
Jun 27, 2008 | 88.98 | 90.63 | 88.56 | 89.74 | 521,353 | +0.76(+0.86%) |
Jun 26, 2008 | 87.48 | 89.74 | 87.48 | 88.98 | 675,883 | -0.01(-0.01%) |
Jun 25, 2008 | 89.52 | 90.16 | 88.70 | 88.99 | 597,757 | -0.41(-0.45%) |
Jun 24, 2008 | 87.80 | 90.83 | 87.34 | 89.40 | 310,648 | +1.34(+1.52%) |
Jun 23, 2008 | 89.76 | 89.85 | 87.71 | 88.06 | 486,764 | -1.47(-1.64%) |
Jun 20, 2008 | 92.21 | 92.46 | 89.44 | 89.52 | 618,607 | -3.41(-3.67%) |
Jun 19, 2008 | 94.19 | 94.53 | 92.57 | 92.93 | 340,120 | -1.38(-1.46%) |
Jun 18, 2008 | 94.45 | 95.04 | 93.23 | 94.31 | 318,852 | -0.42(-0.45%) |
Jun 17, 2008 | 96.69 | 96.76 | 93.02 | 94.74 | 605,888 | -1.41(-1.46%) |
Jun 16, 2008 | 95.65 | 96.26 | 94.35 | 96.14 | 346,703 | +0.01(+0.01%) |
Jun 13, 2008 | 95.38 | 96.49 | 95.17 | 96.13 | 266,715 | +1.63(+1.72%) |
Jun 12, 2008 | 95.79 | 96.99 | 94.10 | 94.51 | 541,307 | -0.45(-0.47%) |
Jun 11, 2008 | 97.37 | 97.80 | 94.57 | 94.96 | 647,700 | -2.26(-2.33%) |
Jun 10, 2008 | 97.02 | 97.75 | 94.80 | 97.22 | 580,437 | +0.94(+0.98%) |
Jun 09, 2008 | 96.12 | 97.52 | 95.74 | 96.28 | 618,150 | +0.64(+0.67%) |
Jun 06, 2008 | 96.87 | 97.91 | 95.06 | 95.63 | 625,800 | -2.10(-2.15%) |
Jun 05, 2008 | 97.23 | 99.64 | 96.45 | 97.74 | 854,031 | +0.35(+0.36%) |
Jun 04, 2008 | 98.19 | 99.58 | 97.03 | 97.39 | 508,271 | -1.34(-1.36%) |
Jun 03, 2008 | 98.67 | 100.08 | 97.41 | 98.73 | 583,032 | +0.45(+0.46%) |