Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 92.15 | 94.77 | 89.54 | 94.77 | 591,219 | +4.84(+5.38%) |
Sep 29, 2008 | 94.61 | 95.98 | 87.45 | 89.93 | 768,908 | -6.47(-6.71%) |
Sep 26, 2008 | 96.95 | 96.95 | 94.37 | 96.40 | 0 | -2.29(-2.32%) |
Sep 25, 2008 | 95.20 | 99.49 | 94.60 | 98.68 | 569,928 | +2.45(+2.55%) |
Sep 24, 2008 | 92.63 | 97.86 | 90.94 | 96.23 | 642,106 | +3.98(+4.31%) |
Sep 23, 2008 | 92.25 | 92.75 | 88.88 | 92.25 | 785,399 | +1.57(+1.74%) |
Sep 22, 2008 | 99.77 | 101.56 | 90.31 | 90.68 | 801,628 | -8.79(-8.84%) |
Sep 19, 2008 | 100.72 | 105.77 | 97.76 | 99.47 | 0 | +1.36(+1.39%) |
Sep 18, 2008 | 92.46 | 99.01 | 89.28 | 98.11 | 1,947,947 | +9.09(+10.21%) |
Sep 17, 2008 | 89.13 | 91.66 | 84.77 | 89.02 | 2,593,615 | -2.77(-3.02%) |
Sep 16, 2008 | 85.48 | 92.06 | 85.48 | 91.79 | 1,260,092 | +4.31(+4.92%) |
Sep 15, 2008 | 90.22 | 93.55 | 87.22 | 87.48 | 853,919 | -6.47(-6.89%) |
Sep 12, 2008 | 94.21 | 94.75 | 92.62 | 93.95 | 0 | -1.07(-1.12%) |
Sep 11, 2008 | 92.13 | 95.02 | 90.21 | 95.02 | 488,415 | +1.52(+1.63%) |
Sep 10, 2008 | 92.86 | 95.82 | 91.52 | 93.50 | 681,032 | -0.91(-0.97%) |
Sep 09, 2008 | 101.54 | 102.11 | 93.71 | 94.41 | 1,325,511 | -7.51(-7.37%) |
Sep 08, 2008 | 102.95 | 103.27 | 99.06 | 101.92 | 1,225,551 | +4.60(+4.72%) |
Sep 05, 2008 | 93.44 | 97.99 | 90.49 | 97.32 | 0 | +3.00(+3.19%) |
Sep 04, 2008 | 97.33 | 98.46 | 93.72 | 94.32 | 868,011 | -4.29(-4.35%) |
Sep 03, 2008 | 95.71 | 100.06 | 95.59 | 98.61 | 480,787 | +3.06(+3.21%) |
Sep 02, 2008 | 98.08 | 98.94 | 94.08 | 95.54 | 508,723 | -0.01(-0.01%) |
Aug 29, 2008 | 99.90 | 99.90 | 95.55 | 95.55 | 0 | -2.77(-2.81%) |
Aug 28, 2008 | 96.03 | 98.39 | 94.53 | 98.32 | 512,175 | +2.71(+2.83%) |
Aug 27, 2008 | 91.07 | 95.78 | 90.72 | 95.61 | 504,185 | +4.00(+4.37%) |
Aug 26, 2008 | 91.91 | 92.08 | 89.70 | 91.61 | 537,534 | +0.59(+0.65%) |
Aug 25, 2008 | 91.80 | 92.74 | 89.80 | 91.02 | 396,054 | -1.74(-1.88%) |
Aug 22, 2008 | 88.11 | 93.56 | 87.89 | 92.76 | 0 | +5.27(+6.03%) |
Aug 21, 2008 | 86.78 | 87.49 | 85.44 | 87.49 | 466,236 | +0.93(+1.08%) |
Aug 20, 2008 | 87.06 | 88.28 | 85.90 | 86.56 | 638,641 | +0.55(+0.64%) |
Aug 19, 2008 | 90.55 | 90.55 | 85.62 | 86.01 | 995,506 | -4.89(-5.38%) |
Aug 18, 2008 | 93.94 | 95.32 | 90.57 | 90.90 | 748,331 | -2.20(-2.36%) |
Aug 15, 2008 | 91.57 | 95.56 | 90.36 | 93.10 | 0 | +2.94(+3.26%) |
Aug 14, 2008 | 87.46 | 91.14 | 86.93 | 90.16 | 465,899 | +2.37(+2.70%) |
Aug 13, 2008 | 87.80 | 88.30 | 86.16 | 87.79 | 379,852 | -0.18(-0.20%) |
Aug 12, 2008 | 89.11 | 89.37 | 86.70 | 87.97 | 400,366 | +0.29(+0.33%) |
Aug 11, 2008 | 88.96 | 92.67 | 87.17 | 87.68 | 689,404 | -1.06(-1.19%) |
Aug 08, 2008 | 87.35 | 90.75 | 86.79 | 88.74 | 503,740 | +1.47(+1.69%) |
Aug 07, 2008 | 84.53 | 89.53 | 83.03 | 87.27 | 2,141,433 | -4.86(-5.27%) |
Aug 06, 2008 | 85.27 | 93.15 | 84.38 | 92.13 | 1,923,257 | +3.29(+3.71%) |
Aug 05, 2008 | 87.26 | 88.87 | 85.82 | 88.83 | 842,907 | +2.67(+3.09%) |
Aug 04, 2008 | 86.25 | 87.87 | 84.84 | 86.17 | 534,169 | +0.09(+0.11%) |
Aug 01, 2008 | 91.13 | 91.13 | 84.66 | 86.07 | 613,492 | -2.77(-3.12%) |
Jul 31, 2008 | 90.88 | 98.01 | 88.84 | 88.84 | 643,926 | -2.67(-2.91%) |
Jul 30, 2008 | 88.44 | 93.10 | 86.48 | 91.51 | 381,404 | +3.11(+3.52%) |
Jul 29, 2008 | 88.39 | 88.74 | 82.52 | 88.39 | 437,792 | +6.69(+8.18%) |
Jul 28, 2008 | 84.41 | 85.02 | 81.35 | 81.71 | 261,691 | -3.24(-3.82%) |
Jul 25, 2008 | 88.03 | 88.42 | 83.92 | 84.95 | 375,513 | -2.71(-3.09%) |
Jul 24, 2008 | 89.56 | 90.74 | 87.20 | 87.66 | 515,433 | -2.60(-2.88%) |
Jul 23, 2008 | 88.49 | 91.47 | 87.38 | 90.25 | 706,117 | +1.83(+2.07%) |
Jul 22, 2008 | 84.59 | 89.19 | 84.41 | 88.43 | 631,964 | +3.45(+4.06%) |
Jul 21, 2008 | 86.57 | 91.86 | 84.75 | 84.97 | 569,387 | -1.81(-2.09%) |
Jul 18, 2008 | 91.43 | 93.64 | 85.95 | 86.78 | 932,083 | -4.71(-5.14%) |
Jul 17, 2008 | 86.94 | 93.74 | 82.98 | 91.49 | 1,156,698 | +6.20(+7.26%) |
Jul 16, 2008 | 81.32 | 86.36 | 78.63 | 85.30 | 615,789 | +4.55(+5.64%) |
Jul 15, 2008 | 78.39 | 83.42 | 76.21 | 80.74 | 1,277,310 | +1.79(+2.27%) |
Jul 14, 2008 | 78.06 | 81.07 | 77.84 | 78.95 | 933,951 | +1.29(+1.67%) |
Jul 11, 2008 | 80.11 | 80.51 | 76.49 | 77.65 | 606,735 | -2.93(-3.63%) |
Jul 10, 2008 | 81.39 | 82.38 | 78.19 | 80.58 | 1,289,897 | -1.06(-1.30%) |
Jul 09, 2008 | 79.77 | 82.52 | 79.56 | 81.64 | 487,441 | +2.40(+3.02%) |
Jul 08, 2008 | 78.28 | 79.56 | 76.48 | 79.24 | 830,123 | +1.05(+1.34%) |
Jul 07, 2008 | 86.51 | 82.92 | 77.54 | 78.19 | 464,887 | -2.89(-3.56%) |
Jul 04, 2008 | 80.70 | 82.58 | 80.31 | 81.08 | 602,270 | +0.00(+0.00%) |
Jul 03, 2008 | 80.70 | 82.58 | 80.31 | 81.08 | 602,270 | +0.74(+0.93%) |
Jul 02, 2008 | 83.03 | 83.35 | 80.06 | 80.34 | 1,560,590 | -3.25(-3.89%) |