Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 98.36 | 98.61 | 93.17 | 95.05 | 29,634 | -2.88(-2.95%) |
Oct 30, 2008 | 97.25 | 101.80 | 97.25 | 97.93 | 5,331 | -3.18(-3.15%) |
Oct 29, 2008 | 100.12 | 101.12 | 96.00 | 101.12 | 12,135 | -1.37(-1.33%) |
Oct 28, 2008 | 113.18 | 114.44 | 102.48 | 102.48 | 7,220 | -14.49(-12.39%) |
Oct 27, 2008 | 111.52 | 116.98 | 109.05 | 116.98 | 6,708 | +7.68(+7.03%) |
Oct 24, 2008 | 111.95 | 115.99 | 107.83 | 109.30 | 9,348 | +1.99(+1.86%) |
Oct 23, 2008 | 108.29 | 113.48 | 106.96 | 107.30 | 14,734 | -6.57(-5.77%) |
Oct 22, 2008 | 109.47 | 114.80 | 108.25 | 113.88 | 11,227 | +11.09(+10.79%) |
Oct 21, 2008 | 102.11 | 104.09 | 101.56 | 102.78 | 872 | -0.17(-0.16%) |
Oct 20, 2008 | 105.85 | 105.85 | 102.95 | 102.95 | 2,521 | -8.37(-7.52%) |
Oct 17, 2008 | 114.70 | 115.41 | 103.56 | 111.32 | 13,269 | +2.49(+2.29%) |
Oct 16, 2008 | 119.48 | 124.59 | 108.83 | 108.83 | 21,854 | -8.88(-7.54%) |
Oct 15, 2008 | 109.49 | 117.70 | 109.24 | 117.70 | 9,813 | +13.52(+12.98%) |
Oct 14, 2008 | 100.65 | 107.56 | 99.13 | 104.18 | 5,656 | +0.43(+0.41%) |
Oct 13, 2008 | 115.49 | 117.89 | 103.75 | 103.75 | 13,827 | -16.76(-13.90%) |
Oct 10, 2008 | 117.56 | 130.00 | 117.49 | 120.51 | 10,611 | +7.45(+6.59%) |
Oct 09, 2008 | 99.13 | 113.06 | 99.13 | 113.06 | 1,997 | +11.45(+11.27%) |
Oct 08, 2008 | 101.36 | 108.07 | 100.01 | 101.61 | 21,198 | -0.34(-0.33%) |
Oct 07, 2008 | 95.24 | 101.95 | 94.64 | 101.95 | 7,631 | +3.08(+3.11%) |
Oct 06, 2008 | 94.70 | 102.95 | 94.18 | 98.87 | 14,152 | +7.36(+8.04%) |
Oct 03, 2008 | 93.19 | 93.19 | 87.73 | 91.51 | 16,259 | -1.89(-2.03%) |
Oct 02, 2008 | 91.40 | 93.40 | 91.07 | 93.40 | 6,624 | +5.82(+6.64%) |
Oct 01, 2008 | 88.82 | 88.82 | 86.92 | 87.58 | 907 | +1.18(+1.37%) |
Sep 30, 2008 | 89.02 | 89.02 | 86.23 | 86.41 | 1,709 | -4.47(-4.92%) |
Sep 29, 2008 | 86.10 | 90.88 | 85.85 | 90.88 | 6,960 | +8.08(+9.76%) |
Sep 26, 2008 | 83.52 | 84.33 | 82.80 | 82.80 | 0 | +1.47(+1.80%) |
Sep 25, 2008 | 81.33 | 81.33 | 81.33 | 81.33 | 100 | -0.95(-1.16%) |
Sep 24, 2008 | 0.2478 | 82.30 | 82.15 | 82.28 | 907 | -0.05(-0.06%) |
Sep 23, 2008 | 80.30 | 82.33 | 80.30 | 82.33 | 1,916 | +3.59(+4.56%) |
Sep 22, 2008 | 80.75 | 80.75 | 77.99 | 78.74 | 10,725 | -0.41(-0.51%) |
Sep 19, 2008 | 79.51 | 82.92 | 79.13 | 79.15 | 0 | -7.22(-8.36%) |
Sep 18, 2008 | 84.81 | 87.63 | 83.31 | 86.37 | 7,291 | +1.68(+1.98%) |
Sep 17, 2008 | 86.25 | 88.06 | 84.62 | 84.69 | 10,011 | -1.56(-1.80%) |
Sep 16, 2008 | 91.80 | 93.19 | 85.75 | 86.25 | 19,456 | -2.27(-2.56%) |
Sep 15, 2008 | 86.74 | 88.74 | 85.01 | 88.51 | 55,056 | +4.91(+5.87%) |
Sep 12, 2008 | 85.58 | 85.58 | 83.59 | 83.61 | 8,655 | -3.15(-3.63%) |
Sep 11, 2008 | 87.86 | 88.33 | 86.45 | 86.76 | 19,754 | -0.55(-0.62%) |
Sep 10, 2008 | 88.43 | 89.32 | 86.46 | 87.31 | 16,689 | -3.01(-3.34%) |
Sep 09, 2008 | 86.26 | 90.32 | 86.26 | 90.32 | 12,377 | +5.52(+6.51%) |
Sep 08, 2008 | 82.28 | 85.64 | 82.28 | 84.80 | 9,005 | +0.69(+0.83%) |
Sep 05, 2008 | 84.20 | 86.29 | 83.74 | 84.11 | 0 | +0.22(+0.26%) |
Sep 04, 2008 | 81.86 | 84.33 | 81.86 | 83.89 | 23,150 | +1.29(+1.56%) |
Sep 03, 2008 | 81.71 | 83.02 | 81.23 | 82.60 | 13,718 | +0.76(+0.93%) |
Sep 02, 2008 | 81.34 | 82.40 | 80.74 | 81.84 | 9,518 | +3.89(+4.99%) |
Aug 29, 2008 | 76.96 | 77.95 | 76.96 | 77.95 | 13,517 | +0.71(+0.92%) |
Aug 28, 2008 | 74.15 | 78.08 | 74.15 | 77.24 | 19,170 | +0.33(+0.43%) |
Aug 27, 2008 | 76.91 | 76.91 | 76.91 | 76.91 | 605 | -0.64(-0.83%) |
Aug 26, 2008 | 77.61 | 78.12 | 77.31 | 77.55 | 5,699 | -1.19(-1.51%) |
Aug 25, 2008 | 77.72 | 79.14 | 77.28 | 78.74 | 12,407 | +0.50(+0.63%) |
Aug 22, 2008 | 77.56 | 78.32 | 76.97 | 78.25 | 5,144 | +1.98(+2.60%) |
Aug 21, 2008 | 76.73 | 77.67 | 76.26 | 76.26 | 9,519 | -2.09(-2.67%) |
Aug 20, 2008 | 78.83 | 80.30 | 78.22 | 78.36 | 19,771 | -2.14(-2.66%) |
Aug 19, 2008 | 82.06 | 82.10 | 80.42 | 80.50 | 9,482 | -3.37(-4.02%) |
Aug 18, 2008 | 80.88 | 83.87 | 80.67 | 83.87 | 10,985 | +1.57(+1.91%) |
Aug 15, 2008 | 81.95 | 82.30 | 81.95 | 82.30 | 0 | +2.86(+3.60%) |
Aug 14, 2008 | 79.44 | 79.44 | 79.44 | 79.44 | 5,043 | +0.16(+0.20%) |
Aug 13, 2008 | 80.70 | 80.76 | 79.28 | 79.28 | 3,934 | -2.21(-2.71%) |
Aug 12, 2008 | 80.87 | 82.33 | 80.78 | 81.49 | 6,269 | -1.61(-1.93%) |
Aug 11, 2008 | 81.31 | 83.20 | 81.31 | 83.09 | 11,600 | +1.26(+1.54%) |
Aug 08, 2008 | 82.92 | 82.92 | 81.82 | 81.84 | 3,127 | +0.84(+1.04%) |
Aug 07, 2008 | 78.86 | 80.99 | 78.78 | 80.99 | 8,488 | +0.57(+0.70%) |
Aug 06, 2008 | 82.94 | 82.94 | 80.35 | 80.43 | 9,744 | -1.73(-2.10%) |
Aug 05, 2008 | 83.57 | 84.16 | 81.74 | 82.15 | 15,734 | +0.89(+1.10%) |
Aug 04, 2008 | 78.72 | 82.83 | 78.72 | 81.26 | 8,626 | +3.58(+4.61%) |