Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 927.11 | 952.80 | 908.51 | 941.40 | 0 | +5.91(+0.63%) |
Nov 27, 2008 | 881.98 | 942.84 | 867.72 | 935.49 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 881.98 | 942.84 | 867.72 | 935.49 | 0 | +35.78(+3.98%) |
Nov 25, 2008 | 906.22 | 929.31 | 836.94 | 899.71 | 0 | +5.07(+0.57%) |
Nov 24, 2008 | 857.14 | 915.46 | 836.73 | 894.64 | 0 | +49.67(+5.88%) |
Nov 21, 2008 | 822.66 | 858.35 | 777.15 | 844.98 | 0 | +45.78(+5.73%) |
Nov 20, 2008 | 833.08 | 871.16 | 786.12 | 799.20 | 0 | -43.49(-5.16%) |
Nov 19, 2008 | 896.13 | 913.35 | 836.30 | 842.68 | 0 | -57.49(-6.39%) |
Nov 18, 2008 | 900.14 | 924.02 | 865.12 | 900.17 | 0 | -1.98(-0.22%) |
Nov 17, 2008 | 913.44 | 940.69 | 888.35 | 902.15 | 0 | -18.81(-2.04%) |
Nov 14, 2008 | 947.03 | 976.52 | 906.81 | 920.96 | 0 | -47.97(-4.95%) |
Nov 13, 2008 | 910.58 | 975.83 | 870.79 | 968.93 | 0 | +63.45(+7.01%) |
Nov 12, 2008 | 941.46 | 955.15 | 895.33 | 905.48 | 0 | -50.79(-5.31%) |
Nov 11, 2008 | 971.16 | 990.38 | 932.16 | 956.27 | 0 | -31.37(-3.18%) |
Nov 10, 2008 | 1025 | 1038 | 968.23 | 987.64 | 0 | -18.63(-1.85%) |
Nov 07, 2008 | 996.73 | 1025 | 973.02 | 1006 | 0 | +20.06(+2.03%) |
Nov 06, 2008 | 1029 | 1048 | 972.10 | 986.21 | 0 | -53.80(-5.17%) |
Nov 05, 2008 | 1078 | 1100 | 1030 | 1040 | 0 | -44.84(-4.13%) |
Nov 04, 2008 | 1075 | 1106 | 1046 | 1085 | 0 | +30.40(+2.88%) |
Nov 03, 2008 | 1060 | 1085 | 1031 | 1054 | 0 | -4.79(-0.45%) |
Oct 31, 2008 | 1025 | 1083 | 1006 | 1059 | 0 | +29.22(+2.84%) |
Oct 30, 2008 | 1023 | 1058 | 988.36 | 1030 | 0 | +38.14(+3.85%) |
Oct 29, 2008 | 988.24 | 1035 | 955.98 | 991.88 | 0 | +2.44(+0.25%) |
Oct 28, 2008 | 931.62 | 998.82 | 894.01 | 989.44 | 0 | +84.16(+9.30%) |
Oct 27, 2008 | 925.81 | 958.47 | 894.60 | 905.27 | 0 | -35.39(-3.76%) |
Oct 24, 2008 | 913.25 | 972.09 | 896.03 | 940.66 | 0 | -37.03(-3.79%) |
Oct 23, 2008 | 994.55 | 1020 | 931.04 | 977.68 | 0 | -14.46(-1.46%) |
Oct 22, 2008 | 1034 | 1050 | 966.41 | 992.15 | 0 | -66.55(-6.29%) |
Oct 21, 2008 | 1074 | 1101 | 1044 | 1059 | 0 | -31.41(-2.88%) |
Oct 20, 2008 | 1072 | 1106 | 1043 | 1090 | 0 | +33.18(+3.14%) |
Oct 17, 2008 | 1034 | 1101 | 1012 | 1057 | 0 | -1.81(-0.17%) |
Oct 16, 2008 | 1032 | 1078 | 976.18 | 1059 | 0 | +36.22(+3.54%) |
Oct 15, 2008 | 1106 | 1121 | 1012 | 1023 | 0 | -104.74(-9.29%) |
Oct 14, 2008 | 1193 | 1215 | 1096 | 1127 | 0 | -22.01(-1.92%) |
Oct 13, 2008 | 1110 | 1172 | 1072 | 1149 | 0 | +93.24(+8.83%) |
Oct 10, 2008 | 1018 | 1127 | 953.72 | 1056 | 0 | -2.79(-0.26%) |
Oct 09, 2008 | 1149 | 1175 | 1047 | 1059 | 0 | -75.94(-6.69%) |
Oct 08, 2008 | 1126 | 1193 | 1090 | 1135 | 0 | -21.07(-1.82%) |
Oct 07, 2008 | 1226 | 1250 | 1147 | 1156 | 0 | -60.86(-5.00%) |
Oct 06, 2008 | 1236 | 1259 | 1152 | 1217 | 0 | -51.21(-4.04%) |
Oct 03, 2008 | 1313 | 1342 | 1259 | 1268 | 0 | -34.53(-2.65%) |
Oct 02, 2008 | 1356 | 1373 | 1289 | 1302 | 0 | -66.16(-4.83%) |
Oct 01, 2008 | 1357 | 1393 | 1333 | 1369 | 0 | +6.20(+0.46%) |
Sep 30, 2008 | 1351 | 1385 | 1312 | 1362 | 0 | +30.00(+2.25%) |
Sep 29, 2008 | 1395 | 1410 | 1301 | 1332 | 0 | -86.28(-6.08%) |
Sep 26, 2008 | 1402 | 1437 | 1379 | 1419 | 0 | -5.24(-0.37%) |
Sep 25, 2008 | 1413 | 1450 | 1392 | 1424 | 0 | +21.45(+1.53%) |
Sep 24, 2008 | 1423 | 1441 | 1385 | 1402 | 0 | -13.41(-0.95%) |
Sep 23, 2008 | 1434 | 1465 | 1399 | 1416 | 0 | -16.05(-1.12%) |
Sep 22, 2008 | 1474 | 1498 | 1418 | 1432 | 0 | -53.79(-3.62%) |
Sep 19, 2008 | 1483 | 1571 | 1402 | 1486 | 0 | +41.26(+2.86%) |
Sep 18, 2008 | 1414 | 1473 | 1362 | 1444 | 0 | +50.00(+3.59%) |
Sep 17, 2008 | 1434 | 1454 | 1376 | 1394 | 0 | -60.88(-4.18%) |
Sep 16, 2008 | 1425 | 1472 | 1388 | 1455 | 0 | +4.14(+0.29%) |
Sep 15, 2008 | 1456 | 1500 | 1425 | 1451 | 0 | -44.14(-2.95%) |
Sep 12, 2008 | 1479 | 1511 | 1456 | 1495 | 0 | +2.98(+0.20%) |
Sep 11, 2008 | 1463 | 1501 | 1440 | 1492 | 0 | +10.00(+0.67%) |
Sep 10, 2008 | 1486 | 1509 | 1455 | 1482 | 0 | +5.87(+0.40%) |
Sep 09, 2008 | 1505 | 1533 | 1465 | 1476 | 0 | -30.70(-2.04%) |
Sep 08, 2008 | 1503 | 1533 | 1471 | 1507 | 0 | +33.60(+2.28%) |
Sep 05, 2008 | 1458 | 1485 | 1432 | 1474 | 0 | +9.15(+0.62%) |
Sep 04, 2008 | 1494 | 1509 | 1453 | 1464 | 0 | -39.20(-2.61%) |
Sep 03, 2008 | 1494 | 1525 | 1474 | 1504 | 0 | +6.14(+0.41%) |
Sep 02, 2008 | 1498 | 1541 | 1479 | 1497 | 0 | +13.26(+0.89%) |
Sep 01, 2008 | 1492 | 1508 | 1471 | 1484 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 1492 | 1508 | 1471 | 1484 | 0 | -15.44(-1.03%) |
Aug 28, 2008 | 1480 | 1511 | 1466 | 1500 | 0 | +22.66(+1.53%) |
Aug 27, 2008 | 1467 | 1491 | 1451 | 1477 | 0 | +9.51(+0.65%) |
Aug 26, 2008 | 1465 | 1485 | 1445 | 1468 | 0 | +0.67(+0.05%) |
Aug 25, 2008 | 1490 | 1501 | 1453 | 1467 | 0 | -28.75(-1.92%) |
Aug 22, 2008 | 1483 | 1508 | 1469 | 1496 | 0 | +20.34(+1.38%) |
Aug 21, 2008 | 1472 | 1493 | 1454 | 1475 | 0 | -10.18(-0.69%) |
Aug 20, 2008 | 1493 | 1510 | 1462 | 1485 | 0 | -4.39(-0.29%) |
Aug 19, 2008 | 1509 | 1522 | 1474 | 1490 | 0 | -30.66(-2.02%) |
Aug 18, 2008 | 1543 | 1556 | 1507 | 1520 | 0 | -20.12(-1.31%) |
Aug 15, 2008 | 1534 | 1563 | 1511 | 1541 | 0 | +11.23(+0.73%) |
Aug 14, 2008 | 1510 | 1549 | 1496 | 1529 | 0 | +6.95(+0.46%) |
Aug 13, 2008 | 1529 | 1545 | 1492 | 1522 | 0 | -12.54(-0.82%) |
Aug 12, 2008 | 1539 | 1566 | 1514 | 1535 | 0 | -4.53(-0.29%) |
Aug 11, 2008 | 1518 | 1567 | 1498 | 1539 | 0 | +20.58(+1.35%) |
Aug 08, 2008 | 1469 | 1531 | 1456 | 1519 | 0 | +46.83(+3.18%) |
Aug 07, 2008 | 1486 | 1505 | 1454 | 1472 | 0 | -28.70(-1.91%) |
Aug 06, 2008 | 1491 | 1519 | 1465 | 1501 | 0 | +3.15(+0.21%) |
Aug 05, 2008 | 1461 | 1512 | 1446 | 1498 | 0 | +47.86(+3.30%) |
Aug 04, 2008 | 1456 | 1477 | 1423 | 1450 | 0 | -9.34(-0.64%) |
Aug 01, 2008 | 1464 | 1486 | 1433 | 1459 | 0 | -2.46(-0.17%) |
Jul 31, 2008 | 1466 | 1496 | 1439 | 1462 | 0 | -19.07(-1.29%) |
Jul 30, 2008 | 1481 | 1510 | 1450 | 1481 | 0 | +7.05(+0.48%) |
Jul 29, 2008 | 1467 | 1486 | 1429 | 1474 | 0 | +33.49(+2.33%) |
Jul 28, 2008 | 1458 | 1480 | 1426 | 1440 | 0 | -23.49(-1.60%) |
Jul 25, 2008 | 1465 | 1494 | 1440 | 1464 | 0 | +2.93(+0.20%) |
Jul 24, 2008 | 1503 | 1520 | 1449 | 1461 | 0 | -41.48(-2.76%) |
Jul 23, 2008 | 1479 | 1524 | 1463 | 1502 | 0 | +24.35(+1.65%) |
Jul 22, 2008 | 1438 | 1488 | 1421 | 1478 | 0 | +35.52(+2.46%) |
Jul 21, 2008 | 1450 | 1472 | 1423 | 1442 | 0 | -6.41(-0.44%) |
Jul 18, 2008 | 1456 | 1476 | 1420 | 1449 | 0 | -4.08(-0.28%) |
Jul 17, 2008 | 1425 | 1468 | 1401 | 1453 | 0 | +35.63(+2.51%) |
Jul 16, 2008 | 1374 | 1427 | 1355 | 1417 | 0 | +42.91(+3.12%) |
Jul 15, 2008 | 1357 | 1404 | 1330 | 1374 | 0 | +0.34(+0.02%) |
Jul 14, 2008 | 1392 | 1408 | 1356 | 1374 | 0 | -4.66(-0.34%) |
Jul 11, 2008 | 1375 | 1403 | 1345 | 1379 | 0 | -12.46(-0.90%) |
Jul 10, 2008 | 1407 | 1422 | 1368 | 1391 | 0 | -13.45(-0.96%) |
Jul 09, 2008 | 1431 | 1451 | 1395 | 1404 | 0 | -26.85(-1.88%) |
Jul 08, 2008 | 1398 | 1443 | 1377 | 1431 | 0 | +30.61(+2.19%) |
Jul 07, 2008 | 1412 | 1433 | 1380 | 1401 | 0 | -6.82(-0.48%) |
Jul 04, 2008 | 1416 | 1434 | 1387 | 1408 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 1416 | 1434 | 1387 | 1408 | 0 | -0.76(-0.05%) |
Jul 02, 2008 | 1441 | 1459 | 1400 | 1408 | 0 | -32.68(-2.27%) |
Jul 01, 2008 | 1435 | 1464 | 1403 | 1441 | 0 | -13.44(-0.92%) |
Jun 30, 2008 | 1466 | 1489 | 1439 | 1454 | 0 | +0.56(+0.04%) |
Jun 27, 2008 | 1467 | 1483 | 1434 | 1454 | 0 | -13.78(-0.94%) |
Jun 26, 2008 | 1495 | 1508 | 1456 | 1468 | 0 | -43.35(-2.87%) |
Jun 25, 2008 | 1499 | 1536 | 1486 | 1511 | 0 | +17.78(+1.19%) |