Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 1125 | 1168 | 1080 | 1148 | 0 | +45.63(+4.14%) |
Sep 29, 2008 | 1174 | 1188 | 1076 | 1103 | 0 | -96.83(-8.07%) |
Sep 26, 2008 | 1180 | 1215 | 1163 | 1200 | 0 | -10.00(-0.83%) |
Sep 25, 2008 | 1188 | 1230 | 1173 | 1210 | 0 | +27.80(+2.35%) |
Sep 24, 2008 | 1189 | 1211 | 1162 | 1182 | 0 | -5.09(-0.43%) |
Sep 23, 2008 | 1205 | 1229 | 1173 | 1187 | 0 | -15.56(-1.29%) |
Sep 22, 2008 | 1240 | 1261 | 1183 | 1203 | 0 | -45.36(-3.63%) |
Sep 19, 2008 | 1246 | 1296 | 1152 | 1248 | 0 | +48.95(+4.08%) |
Sep 18, 2008 | 1174 | 1226 | 1123 | 1199 | 0 | +47.25(+4.10%) |
Sep 17, 2008 | 1187 | 1210 | 1136 | 1152 | 0 | -48.16(-4.01%) |
Sep 16, 2008 | 1169 | 1218 | 1143 | 1200 | 0 | +9.87(+0.83%) |
Sep 15, 2008 | 1206 | 1237 | 1177 | 1190 | 0 | -54.70(-4.39%) |
Sep 12, 2008 | 1234 | 1258 | 1214 | 1245 | 0 | +0.38(+0.03%) |
Sep 11, 2008 | 1223 | 1255 | 1203 | 1244 | 0 | +0.27(+0.02%) |
Sep 10, 2008 | 1245 | 1265 | 1222 | 1244 | 0 | +12.42(+1.01%) |
Sep 09, 2008 | 1266 | 1285 | 1224 | 1232 | 0 | -38.49(-3.03%) |
Sep 08, 2008 | 1282 | 1300 | 1238 | 1270 | 0 | -14.06(-1.09%) |
Sep 05, 2008 | 1275 | 1300 | 1254 | 1284 | 0 | -0.19(-0.01%) |
Sep 04, 2008 | 1316 | 1330 | 1275 | 1284 | 0 | -41.86(-3.16%) |
Sep 03, 2008 | 1339 | 1354 | 1309 | 1326 | 0 | -17.08(-1.27%) |
Sep 02, 2008 | 1368 | 1386 | 1330 | 1343 | 0 | -10.66(-0.79%) |
Sep 01, 2008 | 1367 | 1378 | 1342 | 1354 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 1367 | 1378 | 1342 | 1354 | 0 | -22.58(-1.64%) |
Aug 28, 2008 | 1370 | 1389 | 1356 | 1377 | 0 | +13.02(+0.95%) |
Aug 27, 2008 | 1348 | 1378 | 1337 | 1364 | 0 | +17.71(+1.32%) |
Aug 26, 2008 | 1350 | 1366 | 1329 | 1346 | 0 | -4.26(-0.32%) |
Aug 25, 2008 | 1369 | 1379 | 1341 | 1350 | 0 | -26.28(-1.91%) |
Aug 22, 2008 | 1369 | 1388 | 1354 | 1376 | 0 | +14.96(+1.10%) |
Aug 21, 2008 | 1356 | 1376 | 1339 | 1361 | 0 | -5.52(-0.40%) |
Aug 20, 2008 | 1370 | 1387 | 1346 | 1367 | 0 | +2.29(+0.17%) |
Aug 19, 2008 | 1374 | 1389 | 1349 | 1365 | 0 | -17.86(-1.29%) |
Aug 18, 2008 | 1403 | 1414 | 1368 | 1382 | 0 | -18.24(-1.30%) |
Aug 15, 2008 | 1404 | 1421 | 1380 | 1401 | 0 | -1.57(-0.11%) |
Aug 14, 2008 | 1381 | 1415 | 1370 | 1402 | 0 | +11.78(+0.85%) |
Aug 13, 2008 | 1390 | 1409 | 1366 | 1390 | 0 | -0.06(-0.00%) |
Aug 12, 2008 | 1391 | 1412 | 1368 | 1391 | 0 | -10.64(-0.76%) |
Aug 11, 2008 | 1380 | 1420 | 1364 | 1401 | 0 | +13.40(+0.97%) |
Aug 08, 2008 | 1360 | 1402 | 1345 | 1388 | 0 | +25.75(+1.89%) |
Aug 07, 2008 | 1358 | 1388 | 1339 | 1362 | 0 | -1.98(-0.15%) |
Aug 06, 2008 | 1349 | 1377 | 1329 | 1364 | 0 | +16.88(+1.25%) |
Aug 05, 2008 | 1330 | 1357 | 1314 | 1347 | 0 | +27.64(+2.09%) |
Aug 04, 2008 | 1331 | 1345 | 1304 | 1320 | 0 | -11.80(-0.89%) |
Aug 01, 2008 | 1336 | 1355 | 1306 | 1331 | 0 | -2.33(-0.17%) |
Jul 31, 2008 | 1332 | 1363 | 1317 | 1334 | 0 | -9.79(-0.73%) |
Jul 30, 2008 | 1341 | 1361 | 1316 | 1343 | 0 | +5.95(+0.44%) |
Jul 29, 2008 | 1333 | 1349 | 1305 | 1337 | 0 | +26.12(+1.99%) |
Jul 28, 2008 | 1331 | 1344 | 1301 | 1311 | 0 | -22.85(-1.71%) |
Jul 25, 2008 | 1332 | 1352 | 1310 | 1334 | 0 | +8.70(+0.66%) |
Jul 24, 2008 | 1352 | 1366 | 1313 | 1326 | 0 | -27.26(-2.02%) |
Jul 23, 2008 | 1339 | 1372 | 1322 | 1353 | 0 | +15.21(+1.14%) |
Jul 22, 2008 | 1318 | 1350 | 1297 | 1338 | 0 | +1.28(+0.10%) |
Jul 21, 2008 | 1341 | 1358 | 1318 | 1336 | 0 | -3.40(-0.25%) |
Jul 18, 2008 | 1340 | 1358 | 1316 | 1340 | 0 | -8.04(-0.60%) |
Jul 17, 2008 | 1339 | 1366 | 1317 | 1348 | 0 | +16.05(+1.21%) |
Jul 16, 2008 | 1303 | 1343 | 1285 | 1332 | 0 | +31.97(+2.46%) |
Jul 15, 2008 | 1288 | 1325 | 1266 | 1300 | 0 | -2.37(-0.18%) |
Jul 14, 2008 | 1323 | 1336 | 1286 | 1302 | 0 | -12.32(-0.94%) |
Jul 11, 2008 | 1310 | 1338 | 1284 | 1314 | 0 | -13.23(-1.00%) |
Jul 10, 2008 | 1320 | 1344 | 1298 | 1328 | 0 | +10.60(+0.80%) |
Jul 09, 2008 | 1346 | 1364 | 1309 | 1317 | 0 | -31.25(-2.32%) |
Jul 08, 2008 | 1329 | 1360 | 1306 | 1348 | 0 | +9.68(+0.72%) |
Jul 07, 2008 | 1345 | 1372 | 1315 | 1339 | 0 | +2.60(+0.19%) |
Jul 04, 2008 | 1345 | 1362 | 1316 | 1336 | 0 | -0.01(-0.00%) |
Jul 03, 2008 | 1345 | 1362 | 1316 | 1336 | 0 | -6.26(-0.47%) |
Jul 02, 2008 | 1373 | 1388 | 1333 | 1342 | 0 | -23.50(-1.72%) |