Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 61.02 | 65.40 | 60.00 | 64.02 | 3,157,032 | +4.37(+7.33%) |
Sep 29, 2008 | 69.35 | 69.35 | 55.73 | 59.65 | 6,151,575 | -14.19(-19.22%) |
Sep 26, 2008 | 73.33 | 74.58 | 69.42 | 73.84 | 0 | -2.52(-3.30%) |
Sep 25, 2008 | 73.10 | 77.53 | 73.10 | 76.36 | 2,635,562 | +2.94(+4.01%) |
Sep 24, 2008 | 75.01 | 75.54 | 72.55 | 73.42 | 2,140,804 | -0.12(-0.16%) |
Sep 23, 2008 | 77.65 | 79.66 | 72.71 | 73.54 | 3,947,611 | -4.10(-5.29%) |
Sep 22, 2008 | 80.47 | 82.77 | 77.13 | 77.64 | 3,935,697 | -1.55(-1.96%) |
Sep 19, 2008 | 71.99 | 79.79 | 62.80 | 79.19 | 0 | +8.94(+12.72%) |
Sep 18, 2008 | 69.93 | 71.37 | 64.28 | 70.25 | 6,489,534 | +4.02(+6.07%) |
Sep 17, 2008 | 69.14 | 72.51 | 64.84 | 66.23 | 5,557,502 | -2.98(-4.31%) |
Sep 16, 2008 | 62.17 | 69.62 | 59.79 | 69.22 | 6,966,475 | +3.70(+5.65%) |
Sep 15, 2008 | 69.06 | 72.33 | 65.00 | 65.51 | 4,936,707 | -9.19(-12.31%) |
Sep 12, 2008 | 69.76 | 75.31 | 69.76 | 74.71 | 4,437,742 | +3.47(+4.86%) |
Sep 11, 2008 | 68.32 | 71.27 | 65.54 | 71.24 | 5,130,375 | +2.64(+3.85%) |
Sep 10, 2008 | 66.03 | 70.06 | 65.12 | 68.60 | 5,789,874 | +4.01(+6.21%) |
Sep 09, 2008 | 72.60 | 72.60 | 64.28 | 64.59 | 6,500,218 | -9.19(-12.46%) |
Sep 08, 2008 | 77.56 | 78.11 | 72.40 | 73.78 | 3,651,299 | -0.27(-0.36%) |
Sep 05, 2008 | 75.82 | 75.96 | 71.24 | 74.05 | 0 | -1.80(-2.37%) |
Sep 04, 2008 | 78.69 | 80.16 | 73.36 | 75.85 | 6,627,191 | -2.98(-3.78%) |
Sep 03, 2008 | 78.71 | 81.38 | 76.71 | 78.83 | 4,326,119 | -0.62(-0.78%) |
Sep 02, 2008 | 82.52 | 82.55 | 79.40 | 79.45 | 4,471,868 | -8.59(-9.75%) |
Aug 29, 2008 | 91.36 | 91.43 | 87.83 | 88.04 | 1,695,485 | -1.59(-1.78%) |
Aug 28, 2008 | 93.47 | 93.47 | 87.10 | 89.63 | 3,033,830 | -1.68(-1.84%) |
Aug 27, 2008 | 91.53 | 92.66 | 90.36 | 91.31 | 2,646,229 | +2.04(+2.28%) |
Aug 26, 2008 | 87.88 | 90.42 | 87.23 | 89.27 | 2,300,776 | +3.08(+3.57%) |
Aug 25, 2008 | 88.73 | 89.88 | 85.43 | 86.20 | 2,475,490 | -2.77(-3.11%) |
Aug 22, 2008 | 90.50 | 90.95 | 86.83 | 88.96 | 2,009,825 | -2.74(-2.98%) |
Aug 21, 2008 | 90.20 | 92.89 | 88.79 | 91.70 | 4,096,488 | +4.07(+4.65%) |
Aug 20, 2008 | 85.38 | 88.29 | 83.18 | 87.63 | 4,682,777 | +4.56(+5.48%) |
Aug 19, 2008 | 78.37 | 83.53 | 78.28 | 83.07 | 4,507,428 | +4.44(+5.65%) |
Aug 18, 2008 | 82.78 | 83.42 | 78.16 | 78.63 | 5,370,320 | -2.20(-2.72%) |
Aug 15, 2008 | 82.53 | 82.58 | 79.06 | 80.83 | 3,678,695 | -2.74(-3.27%) |
Aug 14, 2008 | 85.28 | 85.92 | 81.45 | 83.56 | 3,557,472 | -1.56(-1.84%) |
Aug 13, 2008 | 80.89 | 86.33 | 80.62 | 85.13 | 4,228,279 | +4.62(+5.74%) |
Aug 12, 2008 | 82.61 | 82.98 | 80.35 | 80.51 | 3,025,931 | -0.81(-1.00%) |
Aug 11, 2008 | 82.31 | 82.90 | 78.22 | 81.32 | 2,776,920 | +0.07(+0.09%) |
Aug 08, 2008 | 81.42 | 82.52 | 78.05 | 81.25 | 2,318,891 | -1.65(-1.99%) |
Aug 07, 2008 | 86.76 | 87.06 | 82.40 | 82.89 | 2,217,973 | -1.95(-2.30%) |
Aug 06, 2008 | 82.01 | 85.14 | 81.07 | 84.85 | 2,886,596 | +3.43(+4.22%) |
Aug 05, 2008 | 79.35 | 82.28 | 78.14 | 81.41 | 3,194,606 | +0.59(+0.73%) |
Aug 04, 2008 | 90.16 | 90.16 | 79.09 | 80.83 | 3,896,613 | -8.24(-9.25%) |
Aug 01, 2008 | 88.25 | 93.06 | 87.97 | 89.06 | 2,417,809 | -0.15(-0.17%) |
Jul 31, 2008 | 93.64 | 94.46 | 89.22 | 89.22 | 2,092,202 | -6.55(-6.84%) |
Jul 30, 2008 | 86.25 | 96.09 | 85.33 | 95.77 | 3,187,278 | +8.32(+9.51%) |
Jul 29, 2008 | 87.45 | 88.29 | 84.33 | 87.45 | 2,511,103 | -0.86(-0.98%) |
Jul 28, 2008 | 89.73 | 91.81 | 88.10 | 88.31 | 1,926,709 | -0.64(-0.72%) |
Jul 25, 2008 | 87.86 | 91.43 | 87.05 | 88.95 | 1,994,715 | +1.02(+1.16%) |
Jul 24, 2008 | 90.09 | 91.72 | 84.25 | 87.93 | 3,627,153 | -0.87(-0.98%) |
Jul 23, 2008 | 94.37 | 96.13 | 87.52 | 88.81 | 2,230,871 | -7.38(-7.68%) |
Jul 22, 2008 | 98.52 | 100.55 | 94.41 | 96.19 | 1,453,619 | -4.32(-4.30%) |
Jul 21, 2008 | 97.41 | 100.79 | 94.72 | 100.51 | 1,551,700 | +5.20(+5.46%) |
Jul 18, 2008 | 93.50 | 97.42 | 92.65 | 95.31 | 2,022,611 | +1.72(+1.84%) |
Jul 17, 2008 | 96.97 | 99.19 | 88.76 | 93.59 | 2,620,574 | -2.40(-2.50%) |
Jul 16, 2008 | 100.20 | 100.20 | 92.88 | 95.99 | 1,819,510 | -4.29(-4.28%) |
Jul 15, 2008 | 109.01 | 109.01 | 99.76 | 100.28 | 1,705,838 | -9.08(-8.30%) |
Jul 14, 2008 | 108.05 | 111.34 | 106.25 | 109.36 | 1,225,050 | +1.75(+1.63%) |
Jul 11, 2008 | 111.26 | 112.02 | 104.39 | 107.61 | 2,171,306 | -1.54(-1.41%) |
Jul 10, 2008 | 104.21 | 109.32 | 101.04 | 109.15 | 1,339,263 | +6.28(+6.11%) |
Jul 09, 2008 | 108.29 | 111.30 | 102.85 | 102.87 | 1,535,151 | -5.10(-4.72%) |
Jul 08, 2008 | 108.33 | 108.55 | 102.08 | 107.97 | 1,813,168 | -2.78(-2.51%) |
Jul 07, 2008 | 113.66 | 117.64 | 108.40 | 110.75 | 1,441,953 | -5.83(-5.00%) |
Jul 04, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | +0.00(+0.00%) |
Jul 03, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | -2.12(-1.79%) |
Jul 02, 2008 | 126.25 | 129.28 | 118.25 | 118.69 | 1,154,455 | -6.74(-5.37%) |