Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 89.60 | 93.06 | 88.92 | 92.43 | 786,233 | +3.08(+3.45%) |
Dec 30, 2008 | 86.64 | 89.36 | 84.89 | 89.35 | 697,568 | +3.78(+4.41%) |
Dec 29, 2008 | 86.69 | 86.69 | 83.29 | 85.57 | 858,770 | -1.52(-1.74%) |
Dec 26, 2008 | 88.71 | 88.71 | 85.53 | 87.09 | 308,528 | -1.27(-1.44%) |
Dec 24, 2008 | 88.16 | 89.39 | 87.22 | 88.36 | 432,676 | -0.47(-0.53%) |
Dec 23, 2008 | 92.55 | 92.55 | 87.95 | 88.83 | 835,220 | -3.00(-3.27%) |
Dec 22, 2008 | 93.70 | 93.92 | 89.94 | 91.84 | 411,993 | -2.15(-2.29%) |
Dec 19, 2008 | 88.54 | 94.21 | 87.40 | 93.99 | 921,842 | +6.34(+7.23%) |
Dec 18, 2008 | 91.93 | 93.45 | 86.42 | 87.65 | 994,009 | -2.16(-2.40%) |
Dec 17, 2008 | 86.97 | 90.69 | 84.75 | 89.80 | 805,373 | +0.77(+0.87%) |
Dec 16, 2008 | 81.08 | 89.03 | 81.08 | 89.03 | 1,481,008 | +9.25(+11.59%) |
Dec 15, 2008 | 81.85 | 82.34 | 78.43 | 79.79 | 366,372 | -3.00(-3.63%) |
Dec 12, 2008 | 78.60 | 83.49 | 78.60 | 82.79 | 686,537 | +1.03(+1.26%) |
Dec 11, 2008 | 90.15 | 92.71 | 81.36 | 81.76 | 893,091 | -9.69(-10.59%) |
Dec 10, 2008 | 91.31 | 93.26 | 89.28 | 91.44 | 613,834 | -0.28(-0.30%) |
Dec 09, 2008 | 92.05 | 94.59 | 90.20 | 91.72 | 1,005,717 | -3.45(-3.63%) |
Dec 08, 2008 | 89.55 | 95.61 | 89.09 | 95.17 | 873,551 | +6.77(+7.65%) |
Dec 05, 2008 | 78.76 | 88.56 | 77.86 | 88.41 | 872,693 | +8.66(+10.86%) |
Dec 04, 2008 | 82.09 | 84.68 | 78.59 | 79.75 | 682,910 | -4.18(-4.98%) |
Dec 03, 2008 | 79.41 | 83.96 | 74.69 | 83.92 | 731,258 | +5.82(+7.45%) |
Dec 02, 2008 | 74.79 | 78.24 | 72.21 | 78.11 | 874,227 | +4.34(+5.88%) |
Dec 01, 2008 | 83.09 | 83.71 | 73.59 | 73.76 | 843,001 | -12.85(-14.84%) |
Nov 28, 2008 | 85.09 | 86.64 | 84.58 | 86.61 | 146,476 | +0.68(+0.79%) |
Nov 26, 2008 | 79.06 | 86.55 | 78.77 | 85.94 | 412,745 | +5.03(+6.22%) |
Nov 25, 2008 | 82.59 | 83.29 | 77.45 | 80.91 | 939,774 | +0.90(+1.12%) |
Nov 24, 2008 | 77.15 | 80.92 | 73.60 | 80.01 | 1,323,170 | +4.98(+6.64%) |
Nov 21, 2008 | 70.20 | 75.28 | 65.30 | 75.03 | 1,461,714 | +6.33(+9.21%) |
Nov 20, 2008 | 66.13 | 75.12 | 66.13 | 68.71 | 1,594,823 | +0.58(+0.85%) |
Nov 19, 2008 | 72.41 | 73.12 | 67.96 | 68.13 | 1,657,523 | -5.07(-6.93%) |
Nov 18, 2008 | 72.35 | 74.69 | 70.98 | 73.20 | 1,019,110 | -0.11(-0.15%) |
Nov 17, 2008 | 75.05 | 78.32 | 72.16 | 73.31 | 1,272,467 | -2.56(-3.38%) |
Nov 14, 2008 | 80.06 | 82.23 | 75.80 | 75.87 | 869,336 | -5.90(-7.22%) |
Nov 13, 2008 | 74.06 | 81.99 | 72.63 | 81.78 | 1,696,271 | +8.43(+11.49%) |
Nov 12, 2008 | 75.73 | 78.72 | 72.63 | 73.35 | 1,067,969 | -5.88(-7.43%) |
Nov 11, 2008 | 75.82 | 81.07 | 73.36 | 79.24 | 2,189,679 | -0.38(-0.48%) |
Nov 10, 2008 | 88.67 | 89.32 | 79.17 | 79.61 | 763,544 | -6.92(-7.99%) |
Nov 07, 2008 | 86.05 | 89.02 | 82.97 | 86.53 | 640,590 | +1.34(+1.57%) |
Nov 06, 2008 | 93.08 | 95.62 | 84.77 | 85.20 | 1,087,589 | -8.90(-9.46%) |
Nov 05, 2008 | 97.15 | 98.40 | 93.70 | 94.10 | 972,723 | -5.15(-5.19%) |
Nov 04, 2008 | 96.42 | 101.91 | 95.25 | 99.25 | 1,051,709 | +4.38(+4.62%) |
Nov 03, 2008 | 88.81 | 95.36 | 87.50 | 94.87 | 786,146 | +4.38(+4.83%) |
Oct 31, 2008 | 89.54 | 91.82 | 87.75 | 90.49 | 717,572 | +1.08(+1.21%) |
Oct 30, 2008 | 94.80 | 94.80 | 87.35 | 89.41 | 830,901 | -1.06(-1.17%) |
Oct 29, 2008 | 88.52 | 95.68 | 83.37 | 90.47 | 1,165,517 | +2.29(+2.59%) |
Oct 28, 2008 | 78.72 | 88.19 | 74.70 | 88.19 | 1,227,115 | +14.43(+19.56%) |
Oct 27, 2008 | 77.34 | 80.17 | 73.76 | 73.76 | 628,140 | -6.51(-8.11%) |
Oct 24, 2008 | 68.48 | 83.51 | 68.48 | 80.27 | 1,486,984 | +2.49(+3.21%) |
Oct 23, 2008 | 83.02 | 86.90 | 73.48 | 77.77 | 1,218,783 | -4.82(-5.83%) |
Oct 22, 2008 | 85.55 | 89.69 | 77.53 | 82.59 | 1,579,467 | -7.12(-7.93%) |
Oct 21, 2008 | 94.74 | 94.74 | 86.99 | 89.71 | 2,105,998 | -8.97(-9.09%) |
Oct 20, 2008 | 104.80 | 105.35 | 94.49 | 98.68 | 1,082,422 | -3.79(-3.70%) |
Oct 17, 2008 | 97.99 | 104.59 | 97.15 | 102.47 | 1,466,125 | +1.62(+1.61%) |
Oct 16, 2008 | 100.42 | 102.26 | 90.97 | 100.85 | 1,332,814 | +2.36(+2.39%) |
Oct 15, 2008 | 111.62 | 115.61 | 98.49 | 98.49 | 1,363,307 | -18.10(-15.52%) |
Oct 14, 2008 | 128.16 | 129.51 | 112.56 | 116.59 | 1,139,856 | -7.32(-5.91%) |
Oct 13, 2008 | 117.12 | 124.71 | 112.03 | 123.91 | 1,152,615 | +14.36(+13.11%) |
Oct 10, 2008 | 101.97 | 112.37 | 91.10 | 109.55 | 2,153,675 | +3.76(+3.55%) |
Oct 09, 2008 | 119.92 | 119.92 | 103.35 | 105.80 | 1,645,834 | -9.27(-8.05%) |
Oct 08, 2008 | 115.06 | 124.39 | 113.18 | 115.06 | 704,907 | -2.93(-2.48%) |
Oct 07, 2008 | 122.64 | 128.30 | 117.99 | 117.99 | 506,142 | -0.52(-0.44%) |
Oct 06, 2008 | 119.90 | 123.83 | 116.03 | 118.51 | 559,004 | -7.23(-5.75%) |
Oct 03, 2008 | 120.61 | 134.36 | 120.61 | 125.74 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 124.02 | 124.02 | 114.98 | 118.54 | 1,107,146 | -5.70(-4.59%) |