Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 78.44 | 80.46 | 74.33 | 80.23 | 749,726 | +5.67(+7.60%) |
Sep 29, 2008 | 82.32 | 82.58 | 70.22 | 74.57 | 631,812 | -8.72(-10.47%) |
Sep 26, 2008 | 83.04 | 84.92 | 79.91 | 83.28 | 0 | +0.24(+0.29%) |
Sep 25, 2008 | 85.06 | 90.36 | 83.04 | 83.04 | 419,705 | -2.25(-2.63%) |
Sep 24, 2008 | 87.79 | 88.47 | 84.32 | 85.29 | 608,761 | -0.90(-1.04%) |
Sep 23, 2008 | 82.97 | 88.12 | 82.66 | 86.19 | 306,072 | +2.91(+3.49%) |
Sep 22, 2008 | 92.48 | 93.66 | 81.87 | 83.28 | 580,848 | -10.65(-11.34%) |
Sep 19, 2008 | 105.06 | 111.28 | 86.46 | 93.94 | 0 | +0.97(+1.04%) |
Sep 18, 2008 | 80.38 | 92.97 | 71.79 | 92.97 | 2,708,148 | +15.39(+19.84%) |
Sep 17, 2008 | 85.26 | 86.92 | 76.31 | 77.58 | 2,216,078 | -10.39(-11.81%) |
Sep 16, 2008 | 81.74 | 88.77 | 81.43 | 87.97 | 1,784,700 | +3.89(+4.63%) |
Sep 15, 2008 | 85.81 | 89.11 | 83.77 | 84.08 | 1,804,066 | -6.58(-7.25%) |
Sep 12, 2008 | 88.33 | 91.99 | 88.33 | 90.65 | 761,538 | +0.41(+0.45%) |
Sep 11, 2008 | 88.05 | 91.06 | 86.92 | 90.25 | 1,037,913 | +0.20(+0.23%) |
Sep 10, 2008 | 88.77 | 92.26 | 86.85 | 90.04 | 914,430 | +1.98(+2.24%) |
Sep 09, 2008 | 93.71 | 94.49 | 87.59 | 88.07 | 1,696,547 | -6.01(-6.39%) |
Sep 08, 2008 | 94.42 | 97.37 | 90.34 | 94.08 | 1,310,210 | +3.74(+4.14%) |
Sep 05, 2008 | 88.42 | 90.75 | 86.17 | 90.34 | 0 | +1.21(+1.36%) |
Sep 04, 2008 | 92.42 | 93.48 | 89.02 | 89.13 | 1,040,928 | -4.36(-4.66%) |
Sep 03, 2008 | 91.47 | 93.50 | 90.69 | 93.49 | 496,492 | +1.67(+1.81%) |
Sep 02, 2008 | 93.16 | 94.99 | 90.95 | 91.83 | 628,988 | -0.39(-0.42%) |
Aug 29, 2008 | 91.99 | 92.63 | 91.29 | 92.21 | 0 | -0.49(-0.53%) |
Aug 28, 2008 | 90.55 | 92.71 | 89.74 | 92.71 | 919,893 | +3.07(+3.42%) |
Aug 27, 2008 | 88.09 | 89.64 | 86.66 | 89.64 | 528,524 | +1.66(+1.88%) |
Aug 26, 2008 | 86.84 | 87.98 | 86.02 | 87.98 | 496,544 | +1.37(+1.58%) |
Aug 25, 2008 | 88.68 | 89.02 | 86.62 | 86.62 | 617,248 | -3.11(-3.46%) |
Aug 22, 2008 | 88.32 | 89.76 | 87.33 | 89.72 | 0 | +2.60(+2.98%) |
Aug 21, 2008 | 86.20 | 88.30 | 86.20 | 87.13 | 495,833 | -0.67(-0.76%) |
Aug 20, 2008 | 86.10 | 87.92 | 85.26 | 87.80 | 726,747 | +2.03(+2.37%) |
Aug 19, 2008 | 86.28 | 87.37 | 85.43 | 85.76 | 615,610 | -1.64(-1.87%) |
Aug 18, 2008 | 91.25 | 92.38 | 87.04 | 87.40 | 829,744 | -3.87(-4.24%) |
Aug 15, 2008 | 90.79 | 92.46 | 89.93 | 91.27 | 0 | +0.61(+0.67%) |
Aug 14, 2008 | 86.03 | 90.76 | 85.92 | 90.66 | 869,820 | +4.45(+5.17%) |
Aug 13, 2008 | 87.95 | 88.22 | 85.11 | 86.21 | 900,118 | -1.89(-2.14%) |
Aug 12, 2008 | 91.69 | 91.83 | 87.54 | 88.10 | 586,746 | -4.39(-4.74%) |
Aug 11, 2008 | 88.65 | 93.93 | 87.98 | 92.48 | 774,421 | +3.13(+3.50%) |
Aug 08, 2008 | 83.78 | 89.64 | 83.78 | 89.36 | 684,970 | +4.67(+5.51%) |
Aug 07, 2008 | 87.16 | 87.58 | 84.58 | 84.69 | 761,379 | -3.93(-4.44%) |
Aug 06, 2008 | 88.47 | 89.10 | 86.62 | 88.62 | 617,987 | +0.21(+0.24%) |
Aug 05, 2008 | 85.58 | 88.41 | 84.95 | 88.41 | 882,731 | +3.76(+4.44%) |
Aug 04, 2008 | 84.15 | 85.46 | 82.72 | 84.65 | 1,116,037 | +0.82(+0.98%) |
Aug 01, 2008 | 84.25 | 84.37 | 81.44 | 83.83 | 621,184 | +0.16(+0.19%) |
Jul 31, 2008 | 83.37 | 85.14 | 82.25 | 83.67 | 1,152,688 | -1.26(-1.48%) |
Jul 30, 2008 | 83.78 | 84.97 | 79.47 | 84.93 | 3,861,395 | -1.99(-2.28%) |
Jul 29, 2008 | 86.92 | 86.92 | 81.20 | 86.92 | 792,331 | +6.19(+7.67%) |
Jul 28, 2008 | 84.82 | 85.99 | 80.43 | 80.73 | 674,074 | -4.27(-5.02%) |
Jul 25, 2008 | 83.60 | 86.80 | 82.74 | 85.00 | 846,240 | +2.29(+2.76%) |
Jul 24, 2008 | 86.56 | 88.58 | 82.71 | 82.71 | 871,051 | -4.93(-5.62%) |
Jul 23, 2008 | 86.87 | 91.01 | 83.77 | 87.64 | 2,342,934 | +4.23(+5.07%) |
Jul 22, 2008 | 75.44 | 83.41 | 75.06 | 83.41 | 926,607 | +5.53(+7.10%) |
Jul 21, 2008 | 78.96 | 80.09 | 76.29 | 77.88 | 775,787 | -1.31(-1.65%) |
Jul 18, 2008 | 81.02 | 81.02 | 77.66 | 79.19 | 847,850 | -1.19(-1.48%) |
Jul 17, 2008 | 76.72 | 83.14 | 76.72 | 80.38 | 1,588,955 | +1.79(+2.28%) |
Jul 16, 2008 | 72.67 | 78.59 | 71.28 | 78.59 | 1,008,504 | +6.20(+8.56%) |
Jul 15, 2008 | 72.96 | 75.31 | 70.30 | 72.39 | 1,319,832 | -1.44(-1.95%) |
Jul 14, 2008 | 78.23 | 81.74 | 73.83 | 73.83 | 1,138,653 | -2.60(-3.40%) |
Jul 11, 2008 | 78.37 | 79.07 | 74.90 | 76.43 | 1,557,624 | -3.15(-3.96%) |
Jul 10, 2008 | 80.13 | 81.75 | 78.28 | 79.58 | 695,031 | -0.77(-0.95%) |
Jul 09, 2008 | 84.65 | 84.99 | 80.17 | 80.34 | 933,885 | -4.66(-5.48%) |
Jul 08, 2008 | 79.91 | 85.00 | 78.94 | 85.00 | 1,348,354 | +4.90(+6.12%) |
Jul 07, 2008 | 82.82 | 82.89 | 77.68 | 80.10 | 976,259 | -2.38(-2.89%) |
Jul 04, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,568 | +0.00(+0.00%) |
Jul 03, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,568 | -0.16(-0.19%) |
Jul 02, 2008 | 87.14 | 87.14 | 82.64 | 82.64 | 739,075 | -4.15(-4.79%) |