Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 68.16 | 68.16 | 67.24 | 67.57 | 1,866 | -2.82(-4.00%) |
Dec 30, 2008 | 70.39 | 70.39 | 70.39 | 70.39 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 67.41 | 71.24 | 67.41 | 70.39 | 4,058 | -2.12(-2.92%) |
Dec 26, 2008 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 73.15 | 73.15 | 72.46 | 72.50 | 2,096 | -0.54(-0.74%) |
Dec 23, 2008 | 71.83 | 73.04 | 71.52 | 73.04 | 1,412 | -24.38(-25.02%) |
Dec 22, 2008 | 96.16 | 97.42 | 95.87 | 97.42 | 605 | +3.36(+3.57%) |
Dec 19, 2008 | 95.61 | 95.61 | 93.19 | 94.06 | 6,810 | -0.12(-0.13%) |
Dec 18, 2008 | 90.93 | 94.47 | 90.93 | 94.18 | 3,704 | +6.32(+7.20%) |
Dec 17, 2008 | 87.46 | 88.17 | 86.82 | 87.85 | 4,225 | -2.40(-2.66%) |
Dec 16, 2008 | 90.25 | 90.25 | 90.25 | 90.25 | 161 | +1.13(+1.27%) |
Dec 15, 2008 | 81.34 | 89.79 | 81.34 | 89.12 | 1,313 | +1.22(+1.39%) |
Dec 12, 2008 | 87.90 | 87.90 | 87.90 | 87.90 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 87.33 | 87.93 | 87.02 | 87.90 | 1,462 | -2.59(-2.86%) |
Dec 10, 2008 | 90.35 | 91.46 | 89.50 | 90.49 | 6,672 | -0.99(-1.08%) |
Dec 09, 2008 | 92.35 | 94.47 | 91.48 | 91.48 | 2,496 | -2.08(-2.23%) |
Dec 08, 2008 | 93.82 | 94.00 | 93.23 | 93.56 | 2,370 | -7.56(-7.48%) |
Dec 05, 2008 | 103.58 | 106.20 | 101.13 | 101.13 | 2,723 | +1.00(+1.00%) |
Dec 04, 2008 | 96.16 | 100.12 | 96.16 | 100.12 | 2,350 | +4.63(+4.85%) |
Dec 03, 2008 | 100.12 | 100.12 | 95.23 | 95.50 | 706 | -2.15(-2.20%) |
Dec 02, 2008 | 94.37 | 97.65 | 94.37 | 97.65 | 781 | +0.50(+0.51%) |
Dec 01, 2008 | 104.07 | 97.29 | 92.07 | 97.15 | 4,170 | +7.07(+7.85%) |
Nov 28, 2008 | 84.46 | 90.86 | 84.46 | 90.08 | 1,669 | +2.00(+2.27%) |
Nov 26, 2008 | 93.94 | 94.31 | 88.08 | 88.08 | 4,992 | -5.60(-5.98%) |
Nov 25, 2008 | 92.35 | 94.28 | 92.35 | 93.68 | 2,638 | +1.81(+1.97%) |
Nov 24, 2008 | 93.57 | 98.95 | 91.77 | 91.87 | 7,534 | -10.59(-10.33%) |
Nov 21, 2008 | 109.21 | 111.26 | 102.45 | 102.45 | 5,693 | -9.43(-8.43%) |
Nov 20, 2008 | 105.28 | 111.88 | 103.41 | 111.88 | 12,104 | +10.71(+10.58%) |
Nov 19, 2008 | 101.12 | 101.18 | 95.82 | 101.18 | 4,326 | +4.67(+4.84%) |
Nov 18, 2008 | 103.10 | 103.10 | 96.33 | 96.51 | 18,637 | -2.77(-2.79%) |
Nov 17, 2008 | 95.07 | 99.30 | 96.72 | 99.27 | 12,205 | +1.13(+1.15%) |
Nov 14, 2008 | 109.05 | 106.57 | 93.73 | 98.14 | 5,497 | +2.73(+2.86%) |
Nov 13, 2008 | 104.51 | 108.75 | 95.42 | 95.42 | 5,432 | -9.92(-9.42%) |
Nov 12, 2008 | 99.33 | 105.43 | 99.33 | 105.34 | 2,995 | +7.67(+7.86%) |
Nov 11, 2008 | 98.63 | 99.78 | 95.80 | 97.67 | 12,238 | +0.86(+0.89%) |
Nov 10, 2008 | 93.58 | 97.64 | 92.67 | 96.81 | 7,747 | -1.19(-1.22%) |
Nov 07, 2008 | 98.54 | 99.75 | 96.01 | 98.00 | 31,396 | -3.12(-3.08%) |
Nov 06, 2008 | 98.81 | 101.65 | 96.51 | 101.12 | 2,644 | +5.65(+5.92%) |
Nov 05, 2008 | 94.04 | 95.47 | 91.33 | 95.47 | 5,699 | +4.40(+4.83%) |
Nov 04, 2008 | 93.05 | 94.09 | 91.06 | 91.06 | 8,574 | -7.08(-7.21%) |
Nov 03, 2008 | 95.17 | 98.14 | 95.17 | 98.14 | 4,957 | +3.09(+3.25%) |
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%) |