Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 62.00 | 64.00 | 54.00 | 54.75 | 61,974 | -7.25(-11.69%) |
Nov 26, 2008 | 54.50 | 65.00 | 54.50 | 62.00 | 154,919 | +3.75(+6.44%) |
Nov 25, 2008 | 56.25 | 61.25 | 50.75 | 58.25 | 189,588 | +7.50(+14.78%) |
Nov 24, 2008 | 53.75 | 56.25 | 45.50 | 50.75 | 123,397 | -3.00(-5.58%) |
Nov 21, 2008 | 56.25 | 56.25 | 42.50 | 53.75 | 131,517 | +2.50(+4.88%) |
Nov 20, 2008 | 56.25 | 65.00 | 50.50 | 51.25 | 94,839 | -4.25(-7.66%) |
Nov 19, 2008 | 68.00 | 68.00 | 55.50 | 55.50 | 96,646 | -13.25(-19.27%) |
Nov 18, 2008 | 71.25 | 73.25 | 64.00 | 68.75 | 59,748 | -1.75(-2.48%) |
Nov 17, 2008 | 73.00 | 78.50 | 70.50 | 70.50 | 44,050 | -4.00(-5.37%) |
Nov 14, 2008 | 75.75 | 88.75 | 71.25 | 74.50 | 0 | -3.25(-4.18%) |
Nov 13, 2008 | 70.50 | 78.75 | 62.00 | 77.75 | 117,892 | +8.25(+11.87%) |
Nov 12, 2008 | 78.75 | 80.25 | 65.50 | 69.50 | 97,942 | -12.00(-14.72%) |
Nov 11, 2008 | 81.25 | 85.00 | 77.25 | 81.50 | 63,635 | -2.50(-2.98%) |
Nov 10, 2008 | 104.25 | 104.50 | 80.00 | 84.00 | 85,164 | -16.25(-16.21%) |
Nov 07, 2008 | 101.50 | 101.50 | 94.50 | 100.25 | 51,963 | +0.50(+0.50%) |
Nov 06, 2008 | 105.00 | 107.25 | 81.25 | 99.75 | 140,170 | -7.25(-6.78%) |
Nov 05, 2008 | 122.25 | 127.75 | 105.50 | 107.00 | 106,745 | -17.75(-14.23%) |
Nov 04, 2008 | 116.25 | 127.00 | 112.50 | 124.75 | 126,810 | +16.25(+14.98%) |
Nov 03, 2008 | 106.25 | 119.50 | 104.25 | 108.50 | 114,710 | +1.25(+1.17%) |
Oct 31, 2008 | 97.25 | 110.50 | 92.75 | 107.25 | 0 | +9.00(+9.16%) |
Oct 30, 2008 | 93.50 | 98.25 | 88.00 | 98.25 | 97,055 | +11.50(+13.26%) |
Oct 29, 2008 | 87.75 | 96.25 | 84.50 | 86.75 | 140,938 | -3.50(-3.88%) |
Oct 28, 2008 | 91.75 | 94.75 | 70.25 | 90.25 | 302,274 | +5.75(+6.80%) |
Oct 27, 2008 | 94.50 | 104.50 | 84.25 | 84.50 | 81,475 | -13.00(-13.33%) |
Oct 24, 2008 | 75.00 | 104.75 | 70.00 | 97.50 | 148,797 | +3.50(+3.72%) |
Oct 23, 2008 | 114.25 | 114.50 | 84.50 | 94.00 | 175,916 | -17.00(-15.32%) |
Oct 22, 2008 | 117.00 | 125.50 | 109.25 | 111.00 | 95,356 | -11.00(-9.02%) |
Oct 21, 2008 | 122.75 | 127.25 | 121.50 | 122.00 | 59,068 | -5.00(-3.94%) |
Oct 20, 2008 | 122.75 | 130.00 | 117.00 | 127.00 | 98,187 | +6.00(+4.96%) |
Oct 17, 2008 | 112.50 | 128.00 | 110.00 | 121.00 | 0 | +1.75(+1.47%) |
Oct 16, 2008 | 120.50 | 126.75 | 108.75 | 119.25 | 95,414 | +0.50(+0.42%) |
Oct 15, 2008 | 126.00 | 128.50 | 112.50 | 118.75 | 108,723 | -11.00(-8.48%) |
Oct 14, 2008 | 149.50 | 149.50 | 125.00 | 129.75 | 120,017 | -10.00(-7.16%) |
Oct 13, 2008 | 147.00 | 152.50 | 126.50 | 139.75 | 91,287 | +9.75(+7.50%) |
Oct 10, 2008 | 107.75 | 136.50 | 101.50 | 130.00 | 0 | +12.25(+10.40%) |
Oct 09, 2008 | 147.00 | 147.25 | 113.00 | 117.75 | 171,864 | -20.25(-14.67%) |
Oct 08, 2008 | 136.75 | 161.00 | 130.25 | 138.00 | 210,242 | +1.25(+0.91%) |
Oct 07, 2008 | 160.75 | 161.25 | 135.75 | 136.75 | 119,107 | -18.00(-11.63%) |
Oct 06, 2008 | 175.00 | 180.00 | 145.00 | 154.75 | 167,650 | -32.75(-17.47%) |
Oct 03, 2008 | 185.00 | 200.25 | 168.75 | 187.50 | 0 | +6.25(+3.45%) |
Oct 02, 2008 | 198.75 | 203.00 | 178.75 | 181.25 | 82,666 | -20.25(-10.05%) |
Oct 01, 2008 | 197.00 | 206.50 | 189.00 | 201.50 | 88,717 | +1.75(+0.88%) |
Sep 30, 2008 | 196.25 | 201.25 | 184.75 | 199.75 | 79,570 | +9.25(+4.86%) |
Sep 29, 2008 | 201.25 | 210.50 | 175.00 | 190.50 | 127,765 | -24.25(-11.29%) |
Sep 26, 2008 | 200.75 | 218.25 | 200.25 | 214.75 | 0 | -2.00(-0.92%) |
Sep 25, 2008 | 206.75 | 218.50 | 202.50 | 216.75 | 114,548 | +13.50(+6.64%) |
Sep 24, 2008 | 208.25 | 214.75 | 196.25 | 203.25 | 92,141 | +0.25(+0.12%) |
Sep 23, 2008 | 207.25 | 218.50 | 193.50 | 203.00 | 99,709 | -8.50(-4.02%) |
Sep 22, 2008 | 224.25 | 229.50 | 201.75 | 211.50 | 114,340 | -14.75(-6.52%) |
Sep 19, 2008 | 238.75 | 241.75 | 212.25 | 226.25 | 0 | +2.00(+0.89%) |
Sep 18, 2008 | 181.00 | 229.00 | 168.75 | 224.25 | 352,542 | +45.75(+25.63%) |
Sep 17, 2008 | 187.00 | 200.00 | 171.25 | 178.50 | 198,794 | -11.50(-6.05%) |
Sep 16, 2008 | 170.00 | 196.25 | 170.00 | 190.00 | 203,913 | +10.50(+5.85%) |
Sep 15, 2008 | 176.25 | 200.00 | 172.75 | 179.50 | 187,194 | -9.75(-5.15%) |
Sep 12, 2008 | 178.50 | 190.75 | 175.00 | 189.25 | 0 | +5.25(+2.85%) |
Sep 11, 2008 | 167.75 | 186.00 | 165.50 | 184.00 | 204,067 | +7.75(+4.40%) |
Sep 10, 2008 | 165.75 | 182.50 | 160.50 | 176.25 | 169,550 | +15.50(+9.64%) |
Sep 09, 2008 | 176.50 | 178.75 | 153.50 | 160.75 | 239,100 | -20.75(-11.43%) |
Sep 08, 2008 | 191.75 | 193.25 | 171.00 | 181.50 | 323,958 | +16.75(+10.17%) |
Sep 05, 2008 | 152.75 | 165.75 | 148.25 | 164.75 | 0 | +4.75(+2.97%) |
Sep 04, 2008 | 182.50 | 183.75 | 158.00 | 160.00 | 277,593 | -33.75(-17.42%) |
Sep 03, 2008 | 185.00 | 193.75 | 182.75 | 193.75 | 159,655 | +9.00(+4.87%) |