Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 80.60 | 82.74 | 74.38 | 79.96 | 16,411 | -0.75(-0.93%) |
Sep 29, 2008 | 80.72 | 84.92 | 80.71 | 80.71 | 2,825 | -2.59(-3.11%) |
Sep 26, 2008 | 80.17 | 86.84 | 79.16 | 83.30 | 7,770 | +0.74(+0.89%) |
Sep 25, 2008 | 83.04 | 83.04 | 79.97 | 82.56 | 1,030 | -0.61(-0.73%) |
Sep 24, 2008 | 84.57 | 85.79 | 82.01 | 83.17 | 2,168 | +1.16(+1.41%) |
Sep 23, 2008 | 79.82 | 84.19 | 79.82 | 82.01 | 1,917 | -1.80(-2.15%) |
Sep 22, 2008 | 80.33 | 84.16 | 77.47 | 83.81 | 5,412 | -4.14(-4.70%) |
Sep 19, 2008 | 83.03 | 87.95 | 77.61 | 87.95 | 28,468 | +9.96(+12.77%) |
Sep 18, 2008 | 85.17 | 89.25 | 71.30 | 77.99 | 65,464 | -5.59(-6.69%) |
Sep 17, 2008 | 88.17 | 88.17 | 80.61 | 83.58 | 8,391 | -5.26(-5.92%) |
Sep 16, 2008 | 86.16 | 90.01 | 85.66 | 88.84 | 4,303 | +2.63(+3.05%) |
Sep 15, 2008 | 87.08 | 89.17 | 86.05 | 86.21 | 1,854 | -3.54(-3.94%) |
Sep 12, 2008 | 88.14 | 90.01 | 87.00 | 89.75 | 4,163 | -0.25(-0.28%) |
Sep 11, 2008 | 88.47 | 90.79 | 86.56 | 90.00 | 8,499 | +0.90(+1.01%) |
Sep 10, 2008 | 85.05 | 89.14 | 85.05 | 89.11 | 5,151 | +6.13(+7.39%) |
Sep 09, 2008 | 87.69 | 87.75 | 82.98 | 82.98 | 9,695 | -4.33(-4.96%) |
Sep 08, 2008 | 89.24 | 89.24 | 86.48 | 87.31 | 8,699 | +1.65(+1.93%) |
Sep 05, 2008 | 86.05 | 87.69 | 83.82 | 85.65 | 3,501 | -1.73(-1.98%) |
Sep 04, 2008 | 89.24 | 89.24 | 86.78 | 87.38 | 4,223 | -1.44(-1.62%) |
Sep 03, 2008 | 88.46 | 89.24 | 88.46 | 88.83 | 3,119 | +0.15(+0.17%) |
Sep 02, 2008 | 88.68 | 90.57 | 87.07 | 88.68 | 8,123 | -0.78(-0.88%) |
Aug 29, 2008 | 90.44 | 90.44 | 87.69 | 89.46 | 5,551 | -1.18(-1.30%) |
Aug 28, 2008 | 87.31 | 90.75 | 83.25 | 90.64 | 10,295 | +2.95(+3.36%) |
Aug 27, 2008 | 85.21 | 87.69 | 85.21 | 87.69 | 5,229 | +1.55(+1.80%) |
Aug 26, 2008 | 83.10 | 86.14 | 83.10 | 86.14 | 2,828 | +3.10(+3.73%) |
Aug 25, 2008 | 83.68 | 85.09 | 83.05 | 83.05 | 1,512 | -3.87(-4.46%) |
Aug 22, 2008 | 84.20 | 86.92 | 83.90 | 86.92 | 927 | +2.48(+2.94%) |
Aug 21, 2008 | 84.83 | 86.89 | 83.57 | 84.43 | 3,271 | -1.93(-2.24%) |
Aug 20, 2008 | 87.69 | 87.69 | 84.65 | 86.37 | 1,084 | -0.93(-1.07%) |
Aug 19, 2008 | 86.88 | 87.30 | 84.10 | 87.30 | 1,627 | +2.09(+2.45%) |
Aug 18, 2008 | 87.31 | 87.31 | 83.84 | 85.21 | 4,149 | -1.99(-2.29%) |
Aug 15, 2008 | 88.46 | 89.24 | 86.47 | 87.20 | 18,156 | -0.70(-0.79%) |
Aug 14, 2008 | 83.17 | 88.09 | 83.17 | 87.90 | 23,333 | +2.36(+2.76%) |
Aug 13, 2008 | 89.09 | 89.09 | 84.50 | 85.54 | 2,364 | -3.70(-4.15%) |
Aug 12, 2008 | 88.15 | 89.25 | 87.25 | 89.25 | 4,046 | -0.27(-0.30%) |
Aug 11, 2008 | 88.87 | 91.57 | 85.13 | 89.52 | 4,882 | +1.05(+1.18%) |
Aug 08, 2008 | 82.20 | 90.02 | 82.20 | 88.47 | 5,677 | +4.95(+5.93%) |
Aug 07, 2008 | 81.21 | 85.40 | 80.22 | 83.52 | 3,792 | +0.09(+0.11%) |
Aug 06, 2008 | 82.04 | 84.98 | 82.04 | 83.43 | 3,818 | -2.02(-2.36%) |
Aug 05, 2008 | 84.84 | 85.56 | 82.88 | 85.44 | 6,187 | +0.61(+0.71%) |
Aug 04, 2008 | 84.02 | 85.31 | 81.92 | 84.84 | 6,582 | -1.30(-1.51%) |
Aug 01, 2008 | 83.95 | 86.14 | 83.95 | 86.14 | 688 | +0.45(+0.53%) |
Jul 31, 2008 | 86.07 | 86.83 | 84.66 | 85.69 | 2,052 | -0.39(-0.45%) |
Jul 30, 2008 | 86.58 | 86.58 | 83.08 | 86.08 | 4,279 | -0.50(-0.57%) |
Jul 29, 2008 | 86.58 | 87.24 | 81.93 | 86.58 | 3,559 | +3.41(+4.10%) |
Jul 28, 2008 | 81.52 | 83.51 | 76.99 | 83.17 | 5,252 | -2.17(-2.55%) |
Jul 25, 2008 | 80.98 | 85.34 | 77.72 | 85.34 | 3,542 | +4.64(+5.75%) |
Jul 24, 2008 | 78.51 | 80.70 | 76.09 | 80.70 | 4,336 | +2.61(+3.34%) |
Jul 23, 2008 | 77.09 | 78.78 | 77.09 | 78.09 | 1,734 | -3.00(-3.69%) |
Jul 22, 2008 | 74.41 | 81.09 | 74.41 | 81.09 | 6,250 | +3.33(+4.28%) |
Jul 21, 2008 | 76.88 | 78.98 | 76.88 | 77.76 | 1,572 | +0.47(+0.61%) |
Jul 18, 2008 | 74.45 | 80.71 | 74.45 | 77.29 | 9,518 | +0.85(+1.11%) |
Jul 17, 2008 | 77.85 | 78.99 | 74.71 | 76.44 | 8,286 | -0.72(-0.93%) |
Jul 16, 2008 | 67.52 | 77.47 | 67.21 | 77.16 | 13,215 | +10.44(+15.65%) |
Jul 15, 2008 | 65.96 | 69.22 | 65.20 | 66.72 | 4,216 | -0.23(-0.34%) |
Jul 14, 2008 | 65.20 | 67.81 | 65.20 | 66.94 | 3,556 | +0.98(+1.48%) |
Jul 11, 2008 | 65.96 | 68.16 | 65.62 | 65.96 | 6,415 | -0.41(-0.62%) |
Jul 10, 2008 | 66.78 | 69.36 | 65.27 | 66.38 | 11,171 | +0.80(+1.22%) |
Jul 09, 2008 | 67.33 | 67.52 | 64.92 | 65.58 | 4,395 | -1.72(-2.55%) |
Jul 08, 2008 | 64.80 | 68.37 | 64.15 | 67.29 | 14,790 | +2.49(+3.84%) |
Jul 07, 2008 | 68.61 | 73.12 | 62.25 | 64.80 | 18,063 | -2.86(-4.23%) |
Jul 04, 2008 | 67.14 | 68.29 | 66.74 | 67.66 | 2,787 | +0.00(+0.00%) |
Jul 03, 2008 | 67.14 | 68.29 | 66.74 | 67.66 | 2,787 | +0.53(+0.79%) |
Jul 02, 2008 | 66.71 | 69.62 | 66.71 | 67.14 | 6,543 | -2.53(-3.63%) |