Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 71.75 | 76.75 | 71.70 | 75.80 | 153,881 | +5.30(+7.52%) |
Oct 30, 2008 | 74.05 | 74.05 | 69.00 | 70.50 | 643,056 | -2.00(-2.76%) |
Oct 29, 2008 | 73.00 | 75.65 | 72.24 | 72.50 | 189,648 | -0.15(-0.21%) |
Oct 28, 2008 | 72.05 | 73.80 | 69.00 | 72.65 | 460,569 | +2.85(+4.08%) |
Oct 27, 2008 | 69.75 | 72.20 | 69.50 | 69.80 | 101,421 | -1.19(-1.68%) |
Oct 24, 2008 | 70.99 | 72.55 | 67.60 | 70.99 | 349,279 | -1.56(-2.15%) |
Oct 23, 2008 | 72.55 | 74.05 | 70.03 | 72.55 | 512,381 | +1.65(+2.33%) |
Oct 22, 2008 | 70.90 | 73.10 | 69.40 | 70.90 | 927,750 | -2.70(-3.67%) |
Oct 21, 2008 | 73.60 | 75.54 | 72.25 | 73.60 | 398,355 | -6.06(-7.61%) |
Oct 20, 2008 | 79.66 | 79.66 | 76.85 | 79.66 | 185,690 | +2.66(+3.45%) |
Oct 17, 2008 | 77.00 | 79.30 | 74.35 | 77.00 | 182,235 | +5.50(+7.69%) |
Oct 16, 2008 | 71.50 | 72.49 | 68.65 | 71.50 | 229,995 | +2.85(+4.15%) |
Oct 15, 2008 | 68.65 | 73.80 | 68.65 | 68.65 | 381,803 | -1.50(-2.14%) |
Oct 14, 2008 | 72.93 | 73.90 | 69.75 | 70.15 | 279,317 | -2.78(-3.81%) |
Oct 13, 2008 | 72.93 | 72.93 | 67.33 | 72.93 | 241,527 | +7.68(+11.77%) |
Oct 10, 2008 | 65.25 | 67.70 | 62.08 | 65.25 | 350,464 | -0.84(-1.27%) |
Oct 09, 2008 | 66.09 | 72.40 | 65.10 | 66.09 | 347,567 | -6.41(-8.84%) |
Oct 08, 2008 | 72.50 | 74.65 | 71.80 | 72.50 | 384,789 | -0.80(-1.09%) |
Oct 07, 2008 | 72.25 | 77.40 | 73.25 | 73.30 | 208,432 | +1.05(+1.45%) |
Oct 06, 2008 | 72.25 | 77.55 | 71.75 | 72.25 | 228,188 | -5.95(-7.61%) |
Oct 03, 2008 | 78.20 | 80.34 | 77.70 | 78.20 | 107,280 | +0.30(+0.39%) |
Oct 02, 2008 | 77.90 | 79.30 | 77.88 | 77.90 | 610,102 | -1.85(-2.32%) |
Oct 01, 2008 | 79.75 | 79.95 | 78.80 | 79.75 | 134,637 | +2.45(+3.17%) |
Sep 30, 2008 | 77.30 | 79.00 | 76.69 | 77.30 | 98,808 | +2.80(+3.76%) |
Sep 29, 2008 | 80.20 | 79.15 | 74.00 | 74.50 | 84,114 | -5.70(-7.11%) |
Sep 26, 2008 | 80.20 | 81.50 | 79.75 | 80.20 | 155,448 | +0.30(+0.38%) |
Sep 25, 2008 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 79.90 | 81.45 | 79.37 | 79.90 | 89,338 | -2.40(-2.92%) |
Sep 23, 2008 | 80.60 | 83.95 | 53.55 | 82.30 | 278,173 | +1.70(+2.11%) |
Sep 22, 2008 | 80.60 | 81.80 | 80.05 | 80.60 | 111,409 | -1.30(-1.59%) |
Sep 19, 2008 | 81.90 | 81.90 | 79.50 | 81.90 | 158,420 | -0.36(-0.44%) |
Sep 18, 2008 | 82.26 | 83.80 | 82.00 | 82.26 | 212,116 | +1.69(+2.10%) |
Sep 17, 2008 | 80.57 | 82.55 | 79.45 | 80.57 | 287,064 | +0.16(+0.20%) |
Sep 16, 2008 | 80.41 | 82.61 | 79.59 | 80.41 | 122,062 | -2.77(-3.33%) |
Sep 15, 2008 | 83.18 | 84.00 | 82.20 | 83.18 | 394,124 | -1.07(-1.27%) |
Sep 12, 2008 | 84.25 | 84.40 | 82.50 | 84.25 | 52,897 | +1.45(+1.75%) |
Sep 11, 2008 | 82.80 | 83.00 | 82.25 | 82.80 | 93,397 | -0.48(-0.58%) |
Sep 10, 2008 | 83.28 | 83.95 | 82.85 | 83.28 | 66,674 | +2.13(+2.62%) |
Sep 09, 2008 | 81.15 | 82.50 | 81.15 | 81.15 | 120,449 | -0.92(-1.12%) |
Sep 08, 2008 | 82.07 | 83.00 | 81.56 | 82.07 | 38,007 | -0.18(-0.22%) |
Sep 05, 2008 | 82.25 | 83.35 | 81.95 | 82.25 | 76,108 | -0.20(-0.24%) |
Sep 04, 2008 | 82.45 | 84.65 | 82.26 | 82.45 | 123,737 | -2.04(-2.41%) |
Sep 03, 2008 | 84.49 | 84.72 | 84.07 | 84.49 | 44,666 | -0.34(-0.40%) |
Sep 02, 2008 | 84.83 | 85.15 | 84.40 | 84.83 | 102,814 | +1.03(+1.23%) |
Aug 29, 2008 | 83.80 | 85.10 | 83.80 | 83.80 | 30,953 | -1.05(-1.24%) |
Aug 28, 2008 | 83.35 | 85.50 | 84.21 | 84.85 | 77,809 | +1.50(+1.80%) |
Aug 27, 2008 | 83.35 | 83.80 | 82.95 | 83.35 | 131,564 | +0.50(+0.60%) |
Aug 26, 2008 | 82.85 | 83.50 | 82.65 | 82.85 | 32,526 | +0.48(+0.58%) |
Aug 25, 2008 | 82.37 | 83.70 | 82.36 | 82.37 | 94,359 | -1.13(-1.35%) |
Aug 22, 2008 | 83.50 | 83.90 | 82.97 | 83.50 | 38,448 | -0.40(-0.48%) |
Aug 21, 2008 | 83.90 | 84.20 | 83.50 | 83.90 | 131,447 | +0.10(+0.12%) |
Aug 20, 2008 | 83.80 | 84.78 | 83.59 | 83.80 | 123,703 | -1.50(-1.76%) |
Aug 19, 2008 | 84.05 | 85.82 | 84.95 | 85.30 | 45,182 | +1.25(+1.49%) |
Aug 18, 2008 | 84.05 | 85.80 | 83.05 | 84.05 | 60,643 | -2.40(-2.78%) |
Aug 15, 2008 | 86.45 | 86.45 | 85.80 | 86.45 | 51,052 | +0.72(+0.84%) |
Aug 14, 2008 | 85.73 | 86.92 | 85.50 | 85.73 | 65,830 | -0.72(-0.83%) |
Aug 13, 2008 | 86.45 | 87.10 | 85.45 | 86.45 | 70,697 | +1.65(+1.95%) |
Aug 12, 2008 | 85.46 | 85.48 | 84.80 | 84.80 | 62,865 | -0.66(-0.77%) |
Aug 11, 2008 | 85.46 | 86.50 | 85.45 | 85.46 | 43,728 | -2.04(-2.33%) |
Aug 08, 2008 | 87.50 | 88.31 | 87.40 | 87.50 | 273,127 | +0.20(+0.23%) |
Aug 07, 2008 | 87.30 | 90.45 | 87.30 | 87.30 | 119,569 | -3.15(-3.48%) |
Aug 06, 2008 | 90.45 | 90.60 | 89.86 | 90.45 | 140,793 | -2.65(-2.85%) |
Aug 05, 2008 | 93.10 | 93.41 | 91.73 | 93.10 | 52,469 | +0.51(+0.55%) |
Aug 04, 2008 | 92.59 | 93.20 | 92.25 | 92.59 | 40,294 | +1.04(+1.14%) |