Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 84.08 | 86.51 | 81.87 | 85.91 | 443,226,464 | +3.41(+4.14%) |
Sep 29, 2008 | 88.28 | 89.76 | 8.777 | 82.50 | 601,529,664 | -7.01(-7.84%) |
Sep 26, 2008 | 88.02 | 90.00 | 87.78 | 89.51 | 0 | +0.04(+0.05%) |
Sep 25, 2008 | 88.44 | 90.30 | 87.73 | 89.47 | 438,946,144 | +1.38(+1.56%) |
Sep 24, 2008 | 88.40 | 88.88 | 87.25 | 88.09 | 420,930,784 | +0.32(+0.36%) |
Sep 23, 2008 | 89.51 | 90.38 | 87.61 | 87.77 | 442,553,184 | -2.08(-2.32%) |
Sep 22, 2008 | 92.18 | 92.40 | 89.15 | 89.86 | 337,420,512 | -2.08(-2.26%) |
Sep 19, 2008 | 93.85 | 94.81 | 86.31 | 91.94 | 0 | +3.51(+3.97%) |
Sep 18, 2008 | 86.94 | 89.69 | 83.81 | 88.42 | 1,028,833,792 | +2.55(+2.97%) |
Sep 17, 2008 | 88.11 | 89.74 | 85.43 | 85.88 | 844,000,064 | -3.96(-4.41%) |
Sep 16, 2008 | 86.31 | 90.08 | 86.16 | 89.84 | 770,729,856 | +1.40(+1.58%) |
Sep 15, 2008 | 89.57 | 92.54 | 88.29 | 88.44 | 655,897,472 | -4.42(-4.76%) |
Sep 12, 2008 | 91.53 | 92.95 | 91.19 | 92.86 | 0 | +0.36(+0.39%) |
Sep 11, 2008 | 89.93 | 92.60 | 89.55 | 92.50 | 509,404,960 | +1.36(+1.49%) |
Sep 10, 2008 | 91.24 | 91.98 | 90.25 | 91.14 | 405,842,432 | +0.43(+0.47%) |
Sep 09, 2008 | 93.60 | 93.79 | 90.44 | 90.72 | 511,925,088 | -2.86(-3.05%) |
Sep 08, 2008 | 94.29 | 94.44 | 91.63 | 93.57 | 494,441,536 | +1.94(+2.12%) |
Sep 05, 2008 | 90.80 | 92.02 | 89.85 | 91.63 | 0 | +0.29(+0.31%) |
Sep 04, 2008 | 93.51 | 93.70 | 91.29 | 91.34 | 461,789,120 | -2.86(-3.04%) |
Sep 03, 2008 | 94.18 | 94.63 | 93.48 | 94.21 | 342,053,248 | -0.07(-0.08%) |
Sep 02, 2008 | 95.76 | 96.26 | 93.91 | 94.28 | 342,698,336 | -0.57(-0.60%) |
Aug 29, 2008 | 95.54 | 95.84 | 94.64 | 94.85 | 0 | -0.99(-1.04%) |
Aug 28, 2008 | 95.21 | 95.99 | 94.73 | 95.84 | 227,325,184 | +1.19(+1.26%) |
Aug 27, 2008 | 93.93 | 94.88 | 93.75 | 94.65 | 232,120,896 | +0.77(+0.82%) |
Aug 26, 2008 | 93.54 | 94.17 | 93.22 | 93.87 | 216,048,368 | +0.37(+0.39%) |
Aug 25, 2008 | 94.85 | 95.48 | 93.34 | 93.51 | 233,454,096 | -1.97(-2.07%) |
Aug 22, 2008 | 94.76 | 95.48 | 94.12 | 95.48 | 0 | +1.35(+1.43%) |
Aug 21, 2008 | 93.34 | 94.59 | 93.23 | 94.13 | 245,229,440 | +0.18(+0.19%) |
Aug 20, 2008 | 93.82 | 94.23 | 93.04 | 93.96 | 306,179,616 | +0.41(+0.43%) |
Aug 19, 2008 | 93.84 | 94.35 | 93.18 | 93.55 | 264,316,352 | -1.00(-1.06%) |
Aug 18, 2008 | 95.74 | 96.09 | 94.01 | 94.55 | 233,530,704 | -1.31(-1.37%) |
Aug 15, 2008 | 95.69 | 96.11 | 95.22 | 95.86 | 0 | +0.43(+0.46%) |
Aug 14, 2008 | 94.15 | 95.94 | 94.08 | 95.43 | 325,193,696 | +0.74(+0.79%) |
Aug 13, 2008 | 94.85 | 95.48 | 94.02 | 94.68 | 348,149,728 | -0.57(-0.60%) |
Aug 12, 2008 | 95.94 | 96.26 | 94.80 | 95.25 | 289,446,720 | -1.00(-1.04%) |
Aug 11, 2008 | 95.35 | 96.85 | 95.17 | 96.25 | 338,661,632 | +0.94(+0.99%) |
Aug 08, 2008 | 93.22 | 95.69 | 93.07 | 95.31 | 354,049,984 | +1.80(+1.92%) |
Aug 07, 2008 | 94.24 | 95.04 | 93.19 | 93.51 | 334,371,616 | -1.44(-1.51%) |
Aug 06, 2008 | 94.28 | 95.22 | 93.88 | 94.95 | 284,468,384 | +0.42(+0.44%) |
Aug 05, 2008 | 92.81 | 94.68 | 92.04 | 94.53 | 341,611,072 | +2.46(+2.67%) |
Aug 04, 2008 | 92.82 | 92.90 | 91.88 | 92.07 | 255,593,312 | -0.84(-0.90%) |
Aug 01, 2008 | 93.62 | 93.73 | 92.39 | 92.91 | 337,690,464 | -0.49(-0.53%) |
Jul 31, 2008 | 93.82 | 94.68 | 93.26 | 93.40 | 376,617,696 | -1.25(-1.32%) |
Jul 30, 2008 | 93.61 | 94.71 | 93.00 | 94.66 | 481,570,720 | +1.66(+1.78%) |
Jul 29, 2008 | 92.98 | 93.07 | 91.05 | 93.00 | 354,993,664 | +1.94(+2.14%) |
Jul 28, 2008 | 92.43 | 92.84 | 90.89 | 91.05 | 278,556,448 | -1.36(-1.47%) |
Jul 25, 2008 | 92.71 | 93.15 | 92.18 | 92.41 | 297,536,832 | -0.02(-0.02%) |
Jul 24, 2008 | 94.52 | 94.57 | 92.17 | 92.43 | 337,558,432 | -1.96(-2.08%) |
Jul 23, 2008 | 94.18 | 95.11 | 93.93 | 94.39 | 423,195,136 | +0.55(+0.59%) |
Jul 22, 2008 | 92.17 | 94.12 | 91.95 | 93.84 | 403,142,176 | +1.01(+1.09%) |
Jul 21, 2008 | 93.17 | 93.38 | 92.20 | 92.83 | 302,529,440 | +0.00(+0.00%) |
Jul 18, 2008 | 92.92 | 93.10 | 92.17 | 92.83 | 362,523,712 | +0.63(+0.68%) |
Jul 17, 2008 | 92.16 | 92.98 | 91.39 | 92.20 | 509,810,080 | +0.91(+1.00%) |
Jul 16, 2008 | 89.44 | 91.74 | 89.18 | 91.29 | 504,559,104 | +2.19(+2.45%) |
Jul 15, 2008 | 89.70 | 90.94 | 88.39 | 89.10 | 682,204,352 | -1.30(-1.43%) |
Jul 14, 2008 | 92.25 | 92.42 | 90.14 | 90.40 | 438,084,576 | -0.80(-0.88%) |
Jul 11, 2008 | 91.30 | 92.72 | 90.21 | 91.20 | 653,142,720 | -1.11(-1.20%) |
Jul 10, 2008 | 91.64 | 92.64 | 91.01 | 92.31 | 592,637,888 | +0.43(+0.47%) |
Jul 09, 2008 | 93.90 | 94.07 | 91.61 | 91.88 | 457,229,024 | -1.83(-1.95%) |
Jul 08, 2008 | 92.05 | 93.82 | 91.47 | 93.71 | 510,771,232 | +1.65(+1.79%) |
Jul 07, 2008 | 93.37 | 93.78 | 91.26 | 92.06 | 505,654,848 | -0.96(-1.04%) |
Jul 04, 2008 | 93.61 | 93.61 | 92.05 | 93.02 | 325,020,704 | +0.00(+0.00%) |
Jul 03, 2008 | 93.61 | 93.61 | 92.05 | 93.02 | 325,020,704 | +0.13(+0.13%) |
Jul 02, 2008 | 94.85 | 95.12 | 92.76 | 92.90 | 395,398,176 | -1.68(-1.78%) |