Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 87.00 | 89.52 | 84.71 | 88.90 | 428,352,928 | +3.53(+4.14%) |
Sep 29, 2008 | 91.34 | 92.88 | 9.082 | 85.36 | 581,343,872 | -7.26(-7.84%) |
Sep 26, 2008 | 91.07 | 93.12 | 90.83 | 92.62 | 0 | +0.05(+0.05%) |
Sep 25, 2008 | 91.51 | 93.44 | 90.77 | 92.58 | 424,216,224 | +1.43(+1.56%) |
Sep 24, 2008 | 91.47 | 91.97 | 90.28 | 91.15 | 406,805,440 | +0.33(+0.36%) |
Sep 23, 2008 | 92.62 | 93.52 | 90.65 | 90.82 | 427,702,240 | -2.15(-2.32%) |
Sep 22, 2008 | 95.38 | 95.61 | 92.25 | 92.98 | 326,097,536 | -2.15(-2.26%) |
Sep 19, 2008 | 97.11 | 98.10 | 89.30 | 95.13 | 0 | +3.10(+3.37%) |
Sep 18, 2008 | 90.48 | 93.34 | 87.22 | 92.02 | 988,586,304 | +2.65(+2.97%) |
Sep 17, 2008 | 91.70 | 93.39 | 88.91 | 89.37 | 810,983,168 | -4.12(-4.41%) |
Sep 16, 2008 | 89.83 | 93.75 | 89.67 | 93.50 | 740,579,264 | +1.46(+1.58%) |
Sep 15, 2008 | 93.22 | 96.30 | 91.89 | 92.04 | 630,239,040 | -4.60(-4.76%) |
Sep 12, 2008 | 95.26 | 96.73 | 94.91 | 96.64 | 0 | +0.38(+0.39%) |
Sep 11, 2008 | 93.60 | 96.37 | 93.20 | 96.26 | 489,477,280 | +1.41(+1.49%) |
Sep 10, 2008 | 94.95 | 95.73 | 93.93 | 94.85 | 389,966,080 | +0.44(+0.47%) |
Sep 09, 2008 | 97.41 | 97.61 | 94.12 | 94.41 | 491,898,816 | -2.97(-3.05%) |
Sep 08, 2008 | 98.13 | 98.29 | 95.36 | 97.38 | 475,099,200 | +2.02(+2.12%) |
Sep 05, 2008 | 94.49 | 95.77 | 93.50 | 95.36 | 0 | +0.30(+0.31%) |
Sep 04, 2008 | 97.31 | 97.51 | 95.01 | 95.06 | 443,724,128 | -2.98(-3.04%) |
Sep 03, 2008 | 98.01 | 98.49 | 97.28 | 98.04 | 328,672,256 | -0.08(-0.08%) |
Sep 02, 2008 | 99.66 | 100.18 | 97.73 | 98.12 | 329,292,128 | -0.59(-0.60%) |
Aug 29, 2008 | 99.43 | 99.74 | 98.49 | 98.71 | 0 | -1.03(-1.04%) |
Aug 28, 2008 | 99.08 | 99.90 | 98.59 | 99.74 | 218,432,320 | +1.24(+1.26%) |
Aug 27, 2008 | 97.76 | 98.74 | 97.57 | 98.50 | 223,040,432 | +0.80(+0.82%) |
Aug 26, 2008 | 97.35 | 98.00 | 97.01 | 97.70 | 207,596,640 | +0.38(+0.39%) |
Aug 25, 2008 | 98.72 | 99.37 | 97.14 | 97.31 | 224,321,472 | -2.05(-2.07%) |
Aug 22, 2008 | 98.62 | 99.37 | 97.95 | 99.37 | 0 | +1.40(+1.43%) |
Aug 21, 2008 | 97.14 | 98.44 | 97.03 | 97.96 | 235,636,176 | +0.18(+0.19%) |
Aug 20, 2008 | 97.64 | 98.06 | 96.83 | 97.78 | 294,202,016 | +0.42(+0.43%) |
Aug 19, 2008 | 97.66 | 98.19 | 96.98 | 97.36 | 253,976,416 | -1.04(-1.06%) |
Aug 18, 2008 | 99.64 | 100.00 | 97.84 | 98.40 | 224,395,088 | -1.36(-1.37%) |
Aug 15, 2008 | 99.58 | 100.02 | 99.10 | 99.77 | 0 | +0.45(+0.46%) |
Aug 14, 2008 | 97.98 | 99.85 | 97.91 | 99.31 | 312,472,256 | +0.77(+0.79%) |
Aug 13, 2008 | 98.71 | 99.37 | 97.85 | 98.54 | 334,530,272 | -0.59(-0.60%) |
Aug 12, 2008 | 99.85 | 100.17 | 98.66 | 99.13 | 278,123,712 | -1.04(-1.04%) |
Aug 11, 2008 | 99.23 | 100.79 | 99.05 | 100.17 | 325,413,344 | +0.98(+0.99%) |
Aug 08, 2008 | 97.01 | 99.58 | 96.86 | 99.19 | 340,199,712 | +1.87(+1.92%) |
Aug 07, 2008 | 98.07 | 98.91 | 96.98 | 97.32 | 321,291,168 | -1.49(-1.51%) |
Aug 06, 2008 | 98.12 | 99.10 | 97.70 | 98.82 | 273,340,096 | +0.44(+0.44%) |
Aug 05, 2008 | 96.59 | 98.53 | 95.78 | 98.38 | 328,247,424 | +2.56(+2.67%) |
Aug 04, 2008 | 96.60 | 96.68 | 95.62 | 95.82 | 245,594,624 | -0.87(-0.90%) |
Aug 01, 2008 | 97.43 | 97.55 | 96.16 | 96.69 | 324,480,160 | -0.51(-0.53%) |
Jul 31, 2008 | 97.64 | 98.54 | 97.05 | 97.21 | 361,884,576 | -1.30(-1.32%) |
Jul 30, 2008 | 97.42 | 98.56 | 96.78 | 98.51 | 462,731,904 | +1.72(+1.78%) |
Jul 29, 2008 | 96.77 | 96.86 | 94.76 | 96.78 | 341,106,464 | +2.02(+2.14%) |
Jul 28, 2008 | 96.19 | 96.62 | 94.59 | 94.76 | 267,659,424 | -1.41(-1.47%) |
Jul 25, 2008 | 96.49 | 96.95 | 95.93 | 96.17 | 285,897,344 | -0.02(-0.02%) |
Jul 24, 2008 | 98.36 | 98.42 | 95.93 | 96.19 | 324,353,312 | -2.04(-2.08%) |
Jul 23, 2008 | 98.02 | 98.98 | 97.76 | 98.23 | 406,639,936 | +0.57(+0.59%) |
Jul 22, 2008 | 95.92 | 97.95 | 95.69 | 97.66 | 387,371,424 | +1.05(+1.09%) |
Jul 21, 2008 | 96.96 | 97.18 | 95.95 | 96.61 | 290,694,624 | +0.00(+0.00%) |
Jul 18, 2008 | 96.70 | 96.89 | 95.92 | 96.61 | 348,341,920 | +0.65(+0.68%) |
Jul 17, 2008 | 95.91 | 96.77 | 95.11 | 95.96 | 489,866,528 | +0.95(+1.00%) |
Jul 16, 2008 | 93.08 | 95.47 | 92.81 | 95.01 | 484,820,992 | +2.28(+2.45%) |
Jul 15, 2008 | 93.35 | 94.65 | 91.99 | 92.73 | 655,516,800 | -1.35(-1.43%) |
Jul 14, 2008 | 96.00 | 96.19 | 93.81 | 94.08 | 420,946,912 | -0.84(-0.88%) |
Jul 11, 2008 | 95.01 | 96.49 | 93.88 | 94.91 | 627,592,064 | -1.16(-1.20%) |
Jul 10, 2008 | 95.37 | 96.41 | 94.72 | 96.07 | 569,454,144 | +0.45(+0.47%) |
Jul 09, 2008 | 97.72 | 97.90 | 95.34 | 95.62 | 439,342,432 | -1.90(-1.95%) |
Jul 08, 2008 | 95.80 | 97.64 | 95.19 | 97.52 | 490,790,080 | +1.72(+1.79%) |
Jul 07, 2008 | 97.18 | 97.60 | 94.98 | 95.80 | 485,873,856 | -1.00(-1.04%) |
Jul 04, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.00(+0.00%) |
Jul 03, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.13(+0.13%) |
Jul 02, 2008 | 98.71 | 98.99 | 96.53 | 96.68 | 379,930,368 | -1.75(-1.78%) |