Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 89.56 | 93.02 | 88.87 | 92.39 | 786,609 | +3.08(+3.45%) |
Dec 30, 2008 | 86.60 | 89.31 | 84.85 | 89.31 | 697,901 | +3.77(+4.41%) |
Dec 29, 2008 | 86.65 | 86.65 | 83.25 | 85.53 | 859,180 | -1.52(-1.74%) |
Dec 26, 2008 | 88.67 | 88.67 | 85.49 | 87.05 | 308,675 | -1.27(-1.44%) |
Dec 24, 2008 | 88.12 | 89.35 | 87.18 | 88.32 | 432,883 | -0.47(-0.53%) |
Dec 23, 2008 | 92.50 | 92.50 | 87.91 | 88.79 | 835,619 | -3.00(-3.27%) |
Dec 22, 2008 | 93.66 | 93.88 | 89.90 | 91.79 | 412,190 | -2.15(-2.29%) |
Dec 19, 2008 | 88.49 | 94.17 | 87.36 | 93.94 | 922,283 | +6.34(+7.23%) |
Dec 18, 2008 | 91.89 | 93.40 | 86.38 | 87.61 | 994,484 | -2.16(-2.40%) |
Dec 17, 2008 | 86.92 | 90.65 | 84.71 | 89.76 | 805,758 | +0.77(+0.87%) |
Dec 16, 2008 | 81.04 | 88.99 | 81.04 | 88.99 | 1,481,716 | +9.24(+11.59%) |
Dec 15, 2008 | 81.81 | 82.30 | 78.39 | 79.75 | 366,547 | -3.00(-3.63%) |
Dec 12, 2008 | 78.56 | 83.45 | 78.56 | 82.75 | 686,865 | +1.03(+1.26%) |
Dec 11, 2008 | 90.11 | 92.66 | 81.32 | 81.72 | 893,517 | -9.68(-10.59%) |
Dec 10, 2008 | 91.26 | 93.22 | 89.24 | 91.40 | 614,127 | -0.28(-0.30%) |
Dec 09, 2008 | 92.01 | 94.55 | 90.16 | 91.68 | 1,006,198 | -3.45(-3.63%) |
Dec 08, 2008 | 89.51 | 95.57 | 89.05 | 95.13 | 873,968 | +6.76(+7.65%) |
Dec 05, 2008 | 78.72 | 88.52 | 77.82 | 88.36 | 873,110 | +8.66(+10.86%) |
Dec 04, 2008 | 82.06 | 84.64 | 78.55 | 79.71 | 683,237 | -4.17(-4.98%) |
Dec 03, 2008 | 79.37 | 83.92 | 74.65 | 83.88 | 731,608 | +5.81(+7.45%) |
Dec 02, 2008 | 74.76 | 78.21 | 72.17 | 78.07 | 874,645 | +4.34(+5.88%) |
Dec 01, 2008 | 83.05 | 83.67 | 73.56 | 73.73 | 843,404 | -12.84(-14.84%) |
Nov 28, 2008 | 85.05 | 86.60 | 84.53 | 86.57 | 146,546 | +0.67(+0.79%) |
Nov 26, 2008 | 79.03 | 86.50 | 78.73 | 85.90 | 412,942 | +5.03(+6.22%) |
Nov 25, 2008 | 82.55 | 83.25 | 77.41 | 80.87 | 940,223 | +0.90(+1.12%) |
Nov 24, 2008 | 77.12 | 80.88 | 73.57 | 79.98 | 1,323,802 | +4.98(+6.64%) |
Nov 21, 2008 | 70.17 | 75.24 | 65.27 | 75.00 | 1,462,413 | +6.32(+9.21%) |
Nov 20, 2008 | 66.10 | 75.08 | 66.10 | 68.67 | 1,595,585 | +0.58(+0.85%) |
Nov 19, 2008 | 72.38 | 73.08 | 67.93 | 68.10 | 1,658,316 | -5.07(-6.93%) |
Nov 18, 2008 | 72.31 | 74.65 | 70.95 | 73.16 | 1,019,597 | -0.11(-0.15%) |
Nov 17, 2008 | 75.02 | 78.28 | 72.12 | 73.28 | 1,273,076 | -2.56(-3.38%) |
Nov 14, 2008 | 80.02 | 82.19 | 75.76 | 75.84 | 869,751 | -5.90(-7.22%) |
Nov 13, 2008 | 74.03 | 81.95 | 72.60 | 81.74 | 1,697,081 | +8.42(+11.49%) |
Nov 12, 2008 | 75.69 | 78.68 | 72.59 | 73.32 | 1,068,480 | -5.88(-7.43%) |
Nov 11, 2008 | 75.79 | 81.03 | 73.32 | 79.20 | 2,190,725 | -0.38(-0.48%) |
Nov 10, 2008 | 88.63 | 89.27 | 79.13 | 79.58 | 763,909 | -6.91(-7.99%) |
Nov 07, 2008 | 86.01 | 88.98 | 82.93 | 86.49 | 640,896 | +1.34(+1.57%) |
Nov 06, 2008 | 93.03 | 95.57 | 84.73 | 85.15 | 1,088,109 | -8.90(-9.46%) |
Nov 05, 2008 | 97.10 | 98.35 | 93.66 | 94.05 | 973,188 | -5.15(-5.19%) |
Nov 04, 2008 | 96.37 | 101.86 | 95.20 | 99.20 | 1,052,212 | +4.38(+4.62%) |
Nov 03, 2008 | 88.77 | 95.31 | 87.46 | 94.82 | 786,522 | +4.37(+4.83%) |
Oct 31, 2008 | 89.49 | 91.78 | 87.70 | 90.45 | 717,915 | +1.08(+1.21%) |
Oct 30, 2008 | 94.75 | 94.75 | 87.31 | 89.37 | 831,298 | -1.06(-1.17%) |
Oct 29, 2008 | 88.48 | 95.64 | 83.33 | 90.43 | 1,166,074 | +2.29(+2.59%) |
Oct 28, 2008 | 78.68 | 88.14 | 74.67 | 88.14 | 1,227,701 | +14.42(+19.56%) |
Oct 27, 2008 | 77.30 | 80.13 | 73.72 | 73.72 | 628,440 | -6.51(-8.11%) |
Oct 24, 2008 | 68.45 | 83.47 | 68.45 | 80.23 | 1,487,695 | +2.49(+3.21%) |
Oct 23, 2008 | 82.98 | 86.86 | 73.45 | 77.74 | 1,219,365 | -4.81(-5.83%) |
Oct 22, 2008 | 85.51 | 89.65 | 77.50 | 82.55 | 1,580,222 | -7.11(-7.93%) |
Oct 21, 2008 | 94.69 | 94.69 | 86.95 | 89.67 | 2,107,005 | -8.97(-9.09%) |
Oct 20, 2008 | 104.75 | 105.30 | 94.44 | 98.63 | 1,082,939 | -3.79(-3.70%) |
Oct 17, 2008 | 97.95 | 104.54 | 97.10 | 102.42 | 1,466,826 | +1.62(+1.61%) |
Oct 16, 2008 | 100.37 | 102.21 | 90.93 | 100.80 | 1,333,451 | +2.36(+2.39%) |
Oct 15, 2008 | 111.57 | 115.55 | 98.45 | 98.45 | 1,363,959 | -18.09(-15.52%) |
Oct 14, 2008 | 128.09 | 129.45 | 112.51 | 116.54 | 1,140,400 | -7.31(-5.91%) |
Oct 13, 2008 | 117.07 | 124.65 | 111.98 | 123.85 | 1,153,166 | +14.35(+13.11%) |
Oct 10, 2008 | 101.92 | 112.32 | 91.06 | 109.50 | 2,154,704 | +3.75(+3.55%) |
Oct 09, 2008 | 119.86 | 119.86 | 103.30 | 105.75 | 1,646,621 | -9.26(-8.05%) |
Oct 08, 2008 | 115.01 | 124.33 | 113.12 | 115.01 | 705,244 | -2.93(-2.48%) |
Oct 07, 2008 | 122.58 | 128.24 | 117.94 | 117.94 | 506,384 | -0.52(-0.44%) |
Oct 06, 2008 | 119.84 | 123.78 | 115.97 | 118.45 | 559,271 | -7.23(-5.75%) |
Oct 03, 2008 | 120.55 | 134.29 | 120.55 | 125.68 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 123.96 | 123.96 | 114.93 | 118.49 | 1,107,675 | -5.70(-4.59%) |