Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 72.07 | 74.81 | 71.53 | 74.27 | 324,566 | +2.19(+3.05%) |
Nov 26, 2008 | 66.18 | 74.98 | 65.26 | 72.08 | 1,634,021 | +4.58(+6.79%) |
Nov 25, 2008 | 63.96 | 68.22 | 62.24 | 67.49 | 1,453,088 | +4.55(+7.23%) |
Nov 24, 2008 | 54.41 | 64.03 | 54.41 | 62.94 | 1,339,371 | +9.35(+17.44%) |
Nov 21, 2008 | 52.27 | 53.93 | 49.68 | 53.59 | 994,187 | +2.50(+4.89%) |
Nov 20, 2008 | 57.67 | 58.07 | 49.96 | 51.09 | 1,865,037 | -7.78(-13.21%) |
Nov 19, 2008 | 64.15 | 64.62 | 58.25 | 58.87 | 991,200 | -5.70(-8.83%) |
Nov 18, 2008 | 64.23 | 65.19 | 60.91 | 64.58 | 501,025 | +0.53(+0.82%) |
Nov 17, 2008 | 66.34 | 66.34 | 63.52 | 64.05 | 704,558 | -3.29(-4.88%) |
Nov 14, 2008 | 66.98 | 70.19 | 65.76 | 67.34 | 0 | -0.51(-0.75%) |
Nov 13, 2008 | 65.54 | 67.85 | 61.15 | 67.85 | 1,249,166 | +2.93(+4.52%) |
Nov 12, 2008 | 66.91 | 68.28 | 64.91 | 64.91 | 791,365 | -3.65(-5.33%) |
Nov 11, 2008 | 70.16 | 70.56 | 66.29 | 68.57 | 913,184 | -2.39(-3.37%) |
Nov 10, 2008 | 72.11 | 73.30 | 69.92 | 70.96 | 714,125 | +0.60(+0.86%) |
Nov 07, 2008 | 70.47 | 71.68 | 68.15 | 70.36 | 0 | +1.25(+1.80%) |
Nov 06, 2008 | 70.83 | 72.94 | 67.36 | 69.11 | 1,060,995 | -3.00(-4.16%) |
Nov 05, 2008 | 72.00 | 74.52 | 71.44 | 72.11 | 1,123,443 | -0.33(-0.46%) |
Nov 04, 2008 | 69.96 | 72.44 | 69.26 | 72.44 | 820,599 | +3.31(+4.78%) |
Nov 03, 2008 | 66.44 | 69.91 | 66.19 | 69.13 | 873,647 | +2.71(+4.08%) |
Oct 31, 2008 | 64.36 | 67.80 | 61.66 | 66.42 | 0 | +2.69(+4.23%) |
Oct 30, 2008 | 65.92 | 66.36 | 60.87 | 63.73 | 1,237,419 | -0.25(-0.38%) |
Oct 29, 2008 | 55.41 | 65.13 | 54.61 | 63.97 | 1,316,417 | +8.49(+15.30%) |
Oct 28, 2008 | 55.26 | 59.63 | 53.26 | 55.48 | 1,843,079 | +0.66(+1.21%) |
Oct 27, 2008 | 59.49 | 61.81 | 54.12 | 54.82 | 1,367,711 | -5.35(-8.89%) |
Oct 24, 2008 | 61.65 | 63.98 | 58.77 | 60.17 | 0 | -5.21(-7.97%) |
Oct 23, 2008 | 67.33 | 67.62 | 61.62 | 65.38 | 826,647 | -2.26(-3.35%) |
Oct 22, 2008 | 67.84 | 68.42 | 63.72 | 67.64 | 1,387,981 | -2.16(-3.10%) |
Oct 21, 2008 | 70.58 | 73.22 | 68.56 | 69.80 | 641,779 | -1.92(-2.67%) |
Oct 20, 2008 | 68.98 | 72.03 | 67.95 | 71.72 | 765,537 | +3.82(+5.63%) |
Oct 17, 2008 | 65.36 | 70.12 | 64.35 | 67.90 | 0 | +0.53(+0.78%) |
Oct 16, 2008 | 65.28 | 67.61 | 63.47 | 67.37 | 437,802 | +2.26(+3.48%) |
Oct 15, 2008 | 72.34 | 72.55 | 64.41 | 65.11 | 522,880 | -7.03(-9.75%) |
Oct 14, 2008 | 77.12 | 77.12 | 71.47 | 72.14 | 653,960 | -1.31(-1.79%) |
Oct 13, 2008 | 72.00 | 73.89 | 68.65 | 73.46 | 987,441 | +4.86(+7.09%) |
Oct 10, 2008 | 62.74 | 73.26 | 60.13 | 68.59 | 0 | +4.06(+6.29%) |
Oct 09, 2008 | 68.17 | 69.83 | 61.45 | 64.53 | 1,077,748 | -2.84(-4.21%) |
Oct 08, 2008 | 64.40 | 69.53 | 61.26 | 67.37 | 2,271,378 | +1.59(+2.42%) |
Oct 07, 2008 | 71.19 | 71.19 | 65.78 | 65.78 | 2,330,983 | -3.92(-5.63%) |
Oct 06, 2008 | 71.69 | 72.03 | 63.91 | 69.70 | 3,110,178 | -4.11(-5.57%) |
Oct 03, 2008 | 83.50 | 83.85 | 73.72 | 73.81 | 0 | -8.04(-9.82%) |
Oct 02, 2008 | 89.05 | 89.75 | 80.72 | 81.85 | 1,171,388 | -7.87(-8.77%) |
Oct 01, 2008 | 94.01 | 94.01 | 88.90 | 89.73 | 735,736 | -5.17(-5.45%) |
Sep 30, 2008 | 92.27 | 94.90 | 89.66 | 94.90 | 590,454 | +4.85(+5.38%) |
Sep 29, 2008 | 94.73 | 96.10 | 87.57 | 90.05 | 767,914 | -6.47(-6.71%) |
Sep 26, 2008 | 97.08 | 97.08 | 94.49 | 96.52 | 0 | -2.29(-2.32%) |
Sep 25, 2008 | 95.32 | 99.62 | 94.72 | 98.81 | 569,191 | +2.46(+2.55%) |
Sep 24, 2008 | 92.75 | 97.98 | 91.06 | 96.35 | 641,276 | +3.98(+4.31%) |
Sep 23, 2008 | 92.37 | 92.87 | 89.00 | 92.37 | 784,383 | +1.58(+1.74%) |
Sep 22, 2008 | 99.90 | 101.69 | 90.42 | 90.80 | 800,591 | -8.80(-8.84%) |
Sep 19, 2008 | 100.86 | 105.91 | 97.89 | 99.60 | 0 | +1.36(+1.39%) |
Sep 18, 2008 | 92.58 | 99.14 | 89.40 | 98.24 | 1,945,428 | +9.10(+10.21%) |
Sep 17, 2008 | 89.24 | 91.77 | 84.88 | 89.13 | 2,590,261 | -2.77(-3.02%) |
Sep 16, 2008 | 85.59 | 92.18 | 85.59 | 91.91 | 1,258,462 | +4.31(+4.92%) |
Sep 15, 2008 | 90.34 | 93.67 | 87.34 | 87.59 | 852,815 | -6.48(-6.89%) |
Sep 12, 2008 | 94.33 | 94.87 | 92.74 | 94.08 | 0 | -1.07(-1.12%) |
Sep 11, 2008 | 92.25 | 95.14 | 90.33 | 95.14 | 487,783 | +1.53(+1.63%) |
Sep 10, 2008 | 92.98 | 95.95 | 91.63 | 93.62 | 680,151 | -0.92(-0.97%) |
Sep 09, 2008 | 101.67 | 102.25 | 93.83 | 94.53 | 1,323,796 | -7.52(-7.37%) |
Sep 08, 2008 | 103.08 | 103.41 | 99.19 | 102.05 | 1,223,966 | +4.60(+4.72%) |
Sep 05, 2008 | 93.56 | 98.12 | 90.61 | 97.45 | 0 | +3.01(+3.19%) |
Sep 04, 2008 | 97.46 | 98.58 | 93.84 | 94.44 | 866,889 | -4.30(-4.35%) |
Sep 03, 2008 | 95.83 | 100.19 | 95.71 | 98.74 | 480,165 | +3.07(+3.21%) |