Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 60.00 | 60.00 | 58.01 | 60.00 | 1,009 | -0.79(-1.30%) |
Sep 29, 2008 | 64.70 | 61.69 | 57.65 | 60.79 | 1,376 | -3.91(-6.04%) |
Sep 26, 2008 | 64.70 | 64.85 | 61.90 | 64.70 | 955 | -4.80(-6.91%) |
Sep 25, 2008 | 69.50 | 69.50 | 69.50 | 69.50 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 69.50 | 70.50 | 69.50 | 69.50 | 1,390 | +1.00(+1.46%) |
Sep 23, 2008 | 68.26 | 70.00 | 68.25 | 68.50 | 989 | +0.24(+0.35%) |
Sep 22, 2008 | 68.26 | 70.00 | 68.25 | 68.26 | 640 | +2.26(+3.42%) |
Sep 19, 2008 | 66.00 | 68.45 | 64.25 | 66.00 | 888 | +3.40(+5.43%) |
Sep 18, 2008 | 62.60 | 62.70 | 61.50 | 62.60 | 872 | -0.35(-0.56%) |
Sep 17, 2008 | 62.95 | 62.95 | 60.65 | 62.95 | 1,044 | -0.05(-0.08%) |
Sep 16, 2008 | 63.00 | 63.00 | 63.00 | 63.00 | 1,000 | -2.40(-3.67%) |
Sep 15, 2008 | 65.40 | 67.00 | 65.40 | 65.40 | 545 | -1.56(-2.33%) |
Sep 12, 2008 | 66.96 | 66.96 | 66.96 | 66.96 | 124 | -0.33(-0.49%) |
Sep 11, 2008 | 67.29 | 67.29 | 65.80 | 67.29 | 2,843 | +0.14(+0.21%) |
Sep 10, 2008 | 67.15 | 67.55 | 66.50 | 67.15 | 2,853 | -0.72(-1.06%) |
Sep 09, 2008 | 67.87 | 68.95 | 67.85 | 67.87 | 2,873 | -5.28(-7.22%) |
Sep 08, 2008 | 73.15 | 73.15 | 72.96 | 73.15 | 662 | +3.50(+5.03%) |
Sep 05, 2008 | 69.65 | 70.95 | 69.10 | 69.65 | 2,300 | -0.35(-0.50%) |
Sep 04, 2008 | 70.00 | 70.00 | 70.00 | 70.00 | 200 | -2.01(-2.79%) |
Sep 03, 2008 | 72.01 | 72.01 | 72.01 | 72.01 | 382 | -5.89(-7.56%) |
Sep 02, 2008 | 77.90 | 77.90 | 76.60 | 77.90 | 763 | -2.86(-3.54%) |
Aug 29, 2008 | 80.76 | 80.76 | 80.76 | 80.76 | 400 | +0.41(+0.51%) |
Aug 28, 2008 | 79.35 | 80.35 | 80.35 | 80.35 | 131 | +1.00(+1.26%) |
Aug 27, 2008 | 79.35 | 79.35 | 79.35 | 79.35 | 142 | -1.15(-1.43%) |
Aug 26, 2008 | 80.50 | 80.70 | 79.70 | 80.50 | 1,990 | -2.50(-3.01%) |
Aug 25, 2008 | 83.00 | 83.00 | 83.00 | 2,600 | +0.00(+0.00%) | |
Aug 22, 2008 | 83.00 | 83.00 | 82.70 | 83.00 | 1,724 | +0.35(+0.42%) |
Aug 21, 2008 | 82.65 | 82.65 | 82.25 | 82.65 | 800 | +1.45(+1.79%) |
Aug 20, 2008 | 81.20 | 81.20 | 81.20 | 81.20 | 200 | +1.60(+2.01%) |
Aug 19, 2008 | 82.35 | 80.40 | 78.75 | 79.60 | 2,717 | -2.75(-3.34%) |
Aug 18, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 949 | +3.15(+3.98%) |
Aug 15, 2008 | 79.20 | 79.35 | 79.20 | 79.20 | 454 | -2.15(-2.64%) |
Aug 14, 2008 | 81.35 | 82.89 | 81.30 | 81.35 | 968 | -0.05(-0.06%) |
Aug 13, 2008 | 81.40 | 81.40 | 80.78 | 81.40 | 472 | -1.85(-2.22%) |
Aug 12, 2008 | 84.09 | 83.25 | 83.25 | 83.25 | 125 | -0.84(-1.00%) |
Aug 11, 2008 | 84.09 | 84.09 | 83.50 | 84.09 | 325 | -3.67(-4.18%) |
Aug 08, 2008 | 87.76 | 87.76 | 86.00 | 87.76 | 1,252 | +0.71(+0.82%) |
Aug 07, 2008 | 87.05 | 87.05 | 87.05 | 87.05 | 172 | +0.00(+0.00%) |
Aug 06, 2008 | 87.05 | 87.05 | 85.65 | 87.05 | 2,000 | -0.89(-1.01%) |
Aug 05, 2008 | 87.94 | 87.94 | 85.75 | 87.94 | 2,087 | -8.06(-8.40%) |
Aug 04, 2008 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 96.00 | 96.00 | 96.00 | 96.00 | 1,689 | -4.49(-4.47%) |
Jul 31, 2008 | 100.50 | 100.49 | 100.41 | 100.49 | 4,006 | -0.01(-0.01%) |
Jul 30, 2008 | 98.75 | 100.50 | 100.50 | 100.50 | 140 | +1.75(+1.77%) |
Jul 29, 2008 | 98.75 | 98.75 | 98.75 | 98.75 | 231 | +1.25(+1.28%) |
Jul 28, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 461 | -2.25(-2.26%) |
Jul 24, 2008 | 99.75 | 99.85 | 99.75 | 99.75 | 371 | +0.05(+0.05%) |
Jul 23, 2008 | 99.70 | 99.80 | 98.75 | 99.70 | 1,038 | -1.49(-1.47%) |
Jul 22, 2008 | 101.19 | 101.19 | 99.75 | 101.19 | 457 | +5.19(+5.41%) |
Jul 21, 2008 | 95.30 | 96.00 | 93.50 | 96.00 | 920 | +0.70(+0.73%) |
Jul 18, 2008 | 95.30 | 95.30 | 93.75 | 95.30 | 2,625 | -1.70(-1.75%) |
Jul 17, 2008 | 97.55 | 97.35 | 97.00 | 97.00 | 400 | -0.55(-0.56%) |
Jul 16, 2008 | 97.55 | 97.55 | 95.75 | 97.55 | 2,760 | -0.30(-0.31%) |
Jul 15, 2008 | 97.85 | 97.85 | 96.15 | 97.85 | 1,432 | +0.55(+0.57%) |
Jul 14, 2008 | 97.30 | 97.30 | 97.30 | 97.30 | 100 | +0.15(+0.15%) |
Jul 11, 2008 | 97.15 | 97.15 | 95.50 | 97.15 | 315 | +1.90(+1.99%) |
Jul 10, 2008 | 95.25 | 95.25 | 95.25 | 95.25 | 111 | -2.20(-2.26%) |
Jul 09, 2008 | 97.45 | 97.45 | 96.45 | 97.45 | 362 | -1.30(-1.32%) |
Jul 08, 2008 | 98.75 | 98.75 | 96.75 | 98.75 | 1,004 | -4.25(-4.13%) |
Jul 07, 2008 | 103.00 | 103.00 | 101.00 | 103.00 | 1,398 | -2.68(-2.54%) |
Jul 04, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | +0.00(+0.00%) |
Jul 03, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | -0.33(-0.31%) |
Jul 02, 2008 | 106.01 | 107.25 | 106.01 | 106.01 | 7,266 | -2.19(-2.02%) |