Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 76.42 | 80.78 | 76.42 | 80.78 | 97,113 | +3.92(+5.10%) |
Sep 29, 2008 | 83.31 | 83.31 | 76.31 | 76.85 | 97,293 | -7.38(-8.76%) |
Sep 26, 2008 | 84.40 | 84.40 | 82.55 | 84.23 | 0 | -1.36(-1.59%) |
Sep 25, 2008 | 84.67 | 86.77 | 84.26 | 85.60 | 42,351 | +0.63(+0.74%) |
Sep 24, 2008 | 84.51 | 86.33 | 83.58 | 84.97 | 44,172 | +1.17(+1.40%) |
Sep 23, 2008 | 86.60 | 86.60 | 82.55 | 83.80 | 67,829 | -2.89(-3.33%) |
Sep 22, 2008 | 87.56 | 87.99 | 84.10 | 86.68 | 79,432 | +1.55(+1.82%) |
Sep 19, 2008 | 80.72 | 86.74 | 77.75 | 85.13 | 0 | +3.27(+3.99%) |
Sep 18, 2008 | 80.78 | 82.68 | 76.12 | 81.86 | 199,061 | +0.74(+0.91%) |
Sep 17, 2008 | 83.66 | 85.54 | 80.18 | 81.13 | 131,880 | -4.38(-5.13%) |
Sep 16, 2008 | 84.51 | 85.73 | 83.58 | 85.51 | 123,425 | -0.68(-0.79%) |
Sep 15, 2008 | 86.66 | 87.50 | 85.21 | 86.19 | 63,713 | -2.48(-2.79%) |
Sep 12, 2008 | 85.32 | 89.24 | 85.32 | 88.67 | 0 | +2.40(+2.78%) |
Sep 11, 2008 | 86.58 | 87.94 | 85.32 | 86.28 | 77,982 | -0.54(-0.63%) |
Sep 10, 2008 | 85.27 | 87.72 | 83.66 | 86.82 | 112,411 | +1.23(+1.43%) |
Sep 09, 2008 | 90.33 | 90.47 | 84.62 | 85.60 | 100,435 | -4.79(-5.30%) |
Sep 08, 2008 | 90.88 | 92.95 | 89.44 | 90.39 | 53,457 | +0.35(+0.39%) |
Sep 05, 2008 | 90.88 | 91.15 | 87.45 | 90.03 | 0 | -1.23(-1.34%) |
Sep 04, 2008 | 92.46 | 92.65 | 89.87 | 91.26 | 46,398 | -1.09(-1.18%) |
Sep 03, 2008 | 92.05 | 93.25 | 91.29 | 92.35 | 40,381 | -0.27(-0.29%) |
Sep 02, 2008 | 94.56 | 95.18 | 92.00 | 92.62 | 50,546 | -2.15(-2.27%) |
Aug 29, 2008 | 95.37 | 95.51 | 94.39 | 94.77 | 0 | -0.52(-0.54%) |
Aug 28, 2008 | 95.70 | 95.73 | 94.88 | 95.29 | 19,816 | +0.84(+0.89%) |
Aug 27, 2008 | 92.62 | 96.27 | 92.43 | 94.45 | 69,086 | +0.41(+0.43%) |
Aug 26, 2008 | 93.06 | 94.31 | 92.73 | 94.04 | 42,143 | +0.05(+0.06%) |
Aug 25, 2008 | 95.02 | 95.02 | 93.41 | 93.98 | 28,705 | -0.38(-0.40%) |
Aug 22, 2008 | 94.77 | 94.91 | 93.87 | 94.36 | 0 | +0.08(+0.09%) |
Aug 21, 2008 | 92.73 | 94.61 | 91.94 | 94.28 | 47,889 | +0.84(+0.90%) |
Aug 20, 2008 | 93.93 | 94.07 | 92.25 | 93.44 | 36,431 | +0.52(+0.56%) |
Aug 19, 2008 | 92.73 | 93.06 | 91.40 | 92.92 | 36,512 | -0.87(-0.93%) |
Aug 18, 2008 | 94.42 | 95.07 | 92.59 | 93.79 | 50,386 | +1.03(+1.12%) |
Aug 15, 2008 | 95.02 | 95.43 | 91.97 | 92.76 | 0 | -1.72(-1.82%) |
Aug 14, 2008 | 93.52 | 95.38 | 92.40 | 94.47 | 104,878 | +0.93(+0.99%) |
Aug 13, 2008 | 89.03 | 93.55 | 89.03 | 93.55 | 75,204 | +3.30(+3.65%) |
Aug 12, 2008 | 89.27 | 90.44 | 88.54 | 90.25 | 60,620 | +0.08(+0.09%) |
Aug 11, 2008 | 89.68 | 91.67 | 89.46 | 90.17 | 39,966 | +0.68(+0.76%) |
Aug 08, 2008 | 90.69 | 90.74 | 88.78 | 89.49 | 85,059 | -1.91(-2.09%) |
Aug 07, 2008 | 91.64 | 92.76 | 90.60 | 91.40 | 47,121 | -1.33(-1.44%) |
Aug 06, 2008 | 91.82 | 93.71 | 91.82 | 92.73 | 56,129 | +0.71(+0.77%) |
Aug 05, 2008 | 91.72 | 92.49 | 90.20 | 92.02 | 66,755 | +0.60(+0.66%) |
Aug 04, 2008 | 99.87 | 100.08 | 88.54 | 91.42 | 172,208 | -7.30(-7.39%) |
Aug 01, 2008 | 101.42 | 101.42 | 95.67 | 98.72 | 95,803 | +4.55(+4.83%) |
Jul 31, 2008 | 95.18 | 99.13 | 94.17 | 94.17 | 96,867 | -2.78(-2.87%) |
Jul 30, 2008 | 95.24 | 96.95 | 94.50 | 96.95 | 102,309 | +2.75(+2.92%) |
Jul 29, 2008 | 94.20 | 95.37 | 93.25 | 94.20 | 31,599 | -1.31(-1.37%) |
Jul 28, 2008 | 95.43 | 96.27 | 94.72 | 95.51 | 31,135 | +0.52(+0.54%) |
Jul 25, 2008 | 95.29 | 96.14 | 93.93 | 94.99 | 35,764 | -0.35(-0.37%) |
Jul 24, 2008 | 99.13 | 99.13 | 94.86 | 95.35 | 55,186 | -2.91(-2.97%) |
Jul 23, 2008 | 98.34 | 99.13 | 97.42 | 98.26 | 47,776 | +0.82(+0.84%) |
Jul 22, 2008 | 98.40 | 99.08 | 96.82 | 97.44 | 31,296 | -0.52(-0.53%) |
Jul 21, 2008 | 97.22 | 98.61 | 96.68 | 97.96 | 50,209 | +1.74(+1.81%) |
Jul 18, 2008 | 97.31 | 97.88 | 95.84 | 96.22 | 43,096 | -0.25(-0.25%) |
Jul 17, 2008 | 96.68 | 97.74 | 95.54 | 96.46 | 56,455 | +0.54(+0.57%) |
Jul 16, 2008 | 97.01 | 97.36 | 95.07 | 95.92 | 73,691 | -1.03(-1.07%) |
Jul 15, 2008 | 97.74 | 97.77 | 95.32 | 96.95 | 70,709 | -0.98(-1.00%) |
Jul 14, 2008 | 99.08 | 100.19 | 97.17 | 97.93 | 65,407 | -0.65(-0.66%) |
Jul 11, 2008 | 96.79 | 100.22 | 96.79 | 98.59 | 81,691 | +0.93(+0.95%) |
Jul 10, 2008 | 94.61 | 99.52 | 94.61 | 97.66 | 105,322 | +3.57(+3.79%) |
Jul 09, 2008 | 92.92 | 96.35 | 92.92 | 94.09 | 44,915 | +0.57(+0.61%) |
Jul 08, 2008 | 93.71 | 95.92 | 92.76 | 93.52 | 101,202 | -0.84(-0.89%) |
Jul 07, 2008 | 94.28 | 97.36 | 93.11 | 94.36 | 87,467 | -0.95(-1.00%) |
Jul 04, 2008 | 98.01 | 98.01 | 94.20 | 95.32 | 72,958 | +0.00(+0.00%) |
Jul 03, 2008 | 98.01 | 98.01 | 94.20 | 95.32 | 72,958 | -2.75(-2.80%) |
Jul 02, 2008 | 101.61 | 103.41 | 97.93 | 98.07 | 46,714 | -4.33(-4.23%) |