Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 60.55 | 63.24 | 57.85 | 59.50 | 2,808,220 | +3.14(+5.57%) |
Sep 29, 2008 | 63.00 | 63.25 | 53.81 | 56.36 | 3,447,977 | -9.54(-14.48%) |
Sep 26, 2008 | 72.80 | 73.80 | 65.45 | 65.90 | 4,145,967 | -11.82(-15.21%) |
Sep 25, 2008 | 80.55 | 80.75 | 76.02 | 77.72 | 1,637,298 | -3.13(-3.87%) |
Sep 24, 2008 | 83.25 | 84.29 | 80.11 | 80.85 | 1,157,525 | -0.38(-0.47%) |
Sep 23, 2008 | 86.56 | 87.25 | 80.80 | 81.23 | 1,746,020 | -6.18(-7.07%) |
Sep 22, 2008 | 90.00 | 91.06 | 87.22 | 87.41 | 1,479,292 | -1.59(-1.79%) |
Sep 19, 2008 | 84.65 | 89.00 | 82.88 | 89.00 | 3,154,694 | +9.70(+12.23%) |
Sep 18, 2008 | 82.00 | 84.21 | 75.25 | 79.30 | 1,620,382 | +0.34(+0.43%) |
Sep 17, 2008 | 80.64 | 83.55 | 77.07 | 78.96 | 2,138,130 | -3.04(-3.71%) |
Sep 16, 2008 | 75.01 | 82.66 | 74.14 | 82.00 | 1,527,382 | +3.36(+4.27%) |
Sep 15, 2008 | 78.26 | 84.25 | 77.71 | 78.64 | 1,565,466 | -5.71(-6.77%) |
Sep 12, 2008 | 81.49 | 84.84 | 80.08 | 84.35 | 1,720,180 | +4.80(+6.03%) |
Sep 11, 2008 | 72.95 | 80.03 | 72.00 | 79.55 | 1,719,316 | +4.56(+6.08%) |
Sep 10, 2008 | 70.00 | 76.17 | 70.00 | 74.99 | 1,979,431 | +3.70(+5.19%) |
Sep 09, 2008 | 76.00 | 76.30 | 71.29 | 71.29 | 2,385,790 | -6.28(-8.10%) |
Sep 08, 2008 | 85.09 | 85.27 | 77.07 | 77.57 | 1,615,812 | -5.37(-6.47%) |
Sep 05, 2008 | 80.36 | 83.23 | 76.91 | 82.94 | 1,928,304 | +3.70(+4.67%) |
Sep 04, 2008 | 80.35 | 82.37 | 77.00 | 79.24 | 1,467,954 | -1.96(-2.41%) |
Sep 03, 2008 | 85.65 | 86.44 | 79.24 | 81.20 | 1,758,796 | -4.00(-4.69%) |
Sep 02, 2008 | 86.15 | 87.00 | 84.85 | 85.20 | 1,107,365 | -4.61(-5.13%) |
Aug 29, 2008 | 88.37 | 89.81 | 88.15 | 89.81 | 844,683 | +1.81(+2.06%) |
Aug 28, 2008 | 89.95 | 90.48 | 87.13 | 88.00 | 844,520 | -1.60(-1.79%) |
Aug 27, 2008 | 89.06 | 89.87 | 88.44 | 89.60 | 678,583 | +1.50(+1.70%) |
Aug 26, 2008 | 89.00 | 89.45 | 87.16 | 88.10 | 715,230 | -0.41(-0.46%) |
Aug 25, 2008 | 88.64 | 90.20 | 87.31 | 88.51 | 761,199 | +0.01(+0.01%) |
Aug 22, 2008 | 88.56 | 90.34 | 87.35 | 88.50 | 864,417 | -2.10(-2.32%) |
Aug 21, 2008 | 91.61 | 91.80 | 89.16 | 90.60 | 1,318,928 | +0.80(+0.89%) |
Aug 20, 2008 | 88.80 | 90.20 | 87.81 | 89.80 | 1,233,264 | +3.47(+4.02%) |
Aug 19, 2008 | 84.21 | 88.77 | 84.00 | 86.33 | 1,037,173 | +0.76(+0.89%) |
Aug 18, 2008 | 84.50 | 88.23 | 84.50 | 85.57 | 847,986 | +2.37(+2.85%) |
Aug 15, 2008 | 85.39 | 85.39 | 82.48 | 83.20 | 840,853 | -3.72(-4.28%) |
Aug 14, 2008 | 88.84 | 90.16 | 85.59 | 86.92 | 1,389,341 | -1.18(-1.34%) |
Aug 13, 2008 | 82.96 | 88.16 | 82.41 | 88.10 | 1,472,416 | +5.97(+7.27%) |
Aug 12, 2008 | 78.75 | 83.00 | 78.30 | 82.13 | 1,196,780 | +2.19(+2.74%) |
Aug 11, 2008 | 84.49 | 84.49 | 77.91 | 79.94 | 1,578,355 | -3.96(-4.72%) |
Aug 08, 2008 | 85.88 | 85.88 | 83.05 | 83.90 | 1,060,570 | -2.72(-3.14%) |
Aug 07, 2008 | 88.03 | 89.13 | 85.79 | 86.62 | 1,029,163 | -0.54(-0.62%) |
Aug 06, 2008 | 86.36 | 88.82 | 84.25 | 87.16 | 1,711,479 | +4.38(+5.29%) |
Aug 05, 2008 | 81.50 | 84.49 | 79.68 | 82.78 | 1,964,251 | -6.99(-7.79%) |
Aug 04, 2008 | 91.90 | 92.30 | 88.27 | 89.77 | 969,464 | +0.00(+0.00%) |
Aug 01, 2008 | 91.90 | 92.30 | 88.27 | 89.77 | 969,464 | -0.21(-0.23%) |
Jul 31, 2008 | 94.00 | 94.00 | 89.63 | 89.98 | 1,642,030 | -3.49(-3.73%) |
Jul 30, 2008 | 88.71 | 94.00 | 87.63 | 93.47 | 1,549,023 | +6.43(+7.39%) |
Jul 29, 2008 | 86.73 | 88.74 | 84.80 | 87.04 | 964,090 | +0.24(+0.28%) |
Jul 28, 2008 | 86.17 | 88.92 | 86.01 | 86.80 | 980,073 | +0.88(+1.02%) |
Jul 25, 2008 | 85.16 | 87.80 | 81.75 | 85.92 | 2,068,868 | +2.17(+2.59%) |
Jul 24, 2008 | 94.00 | 95.42 | 81.24 | 83.75 | 4,084,731 | -7.47(-8.19%) |
Jul 23, 2008 | 96.49 | 97.25 | 90.00 | 91.22 | 2,077,674 | -6.38(-6.54%) |
Jul 22, 2008 | 98.22 | 100.48 | 96.03 | 97.60 | 1,145,074 | -2.08(-2.09%) |
Jul 21, 2008 | 95.25 | 99.95 | 95.00 | 99.68 | 1,044,784 | +5.72(+6.09%) |
Jul 18, 2008 | 96.75 | 97.13 | 92.13 | 93.96 | 1,307,272 | -1.28(-1.34%) |
Jul 17, 2008 | 100.50 | 102.22 | 94.00 | 95.24 | 1,638,594 | -4.27(-4.29%) |
Jul 16, 2008 | 100.00 | 100.40 | 96.95 | 99.51 | 1,776,849 | -1.44(-1.43%) |
Jul 15, 2008 | 102.84 | 103.86 | 98.21 | 100.95 | 1,637,619 | -4.05(-3.86%) |
Jul 14, 2008 | 103.94 | 105.39 | 103.00 | 105.00 | 1,170,109 | +2.70(+2.64%) |
Jul 11, 2008 | 99.83 | 103.34 | 98.06 | 102.30 | 1,166,811 | +1.11(+1.10%) |
Jul 10, 2008 | 102.25 | 103.14 | 98.83 | 101.19 | 1,350,402 | +0.78(+0.78%) |
Jul 09, 2008 | 100.74 | 104.17 | 99.67 | 100.41 | 1,657,434 | +2.61(+2.67%) |
Jul 08, 2008 | 97.20 | 98.28 | 91.80 | 97.80 | 2,046,786 | -1.42(-1.43%) |
Jul 07, 2008 | 99.51 | 103.15 | 97.27 | 99.22 | 1,662,883 | +0.17(+0.17%) |
Jul 04, 2008 | 101.49 | 101.49 | 98.00 | 99.05 | 299,085 | -1.89(-1.87%) |
Jul 03, 2008 | 100.25 | 100.94 | 94.59 | 100.94 | 2,305,718 | -4.16(-3.96%) |
Jul 02, 2008 | 110.15 | 110.75 | 100.09 | 105.10 | 1,646,767 | -4.85(-4.41%) |