Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 53.46 | 55.09 | 52.53 | 54.82 | 41,909 | -0.03(-0.05%) |
Nov 26, 2008 | 51.34 | 55.28 | 50.38 | 54.85 | 58,730 | +2.72(+5.22%) |
Nov 25, 2008 | 54.09 | 54.09 | 51.25 | 52.13 | 102,929 | +0.22(+0.42%) |
Nov 24, 2008 | 48.80 | 52.97 | 48.80 | 51.91 | 105,407 | +2.97(+6.07%) |
Nov 21, 2008 | 47.66 | 49.24 | 45.02 | 48.94 | 163,037 | +3.43(+7.54%) |
Nov 20, 2008 | 53.54 | 53.54 | 44.80 | 45.51 | 198,747 | -8.63(-15.95%) |
Nov 19, 2008 | 59.64 | 59.64 | 53.87 | 54.14 | 113,703 | -5.37(-9.02%) |
Nov 18, 2008 | 58.96 | 61.47 | 57.19 | 59.51 | 101,505 | -0.95(-1.58%) |
Nov 17, 2008 | 57.71 | 61.77 | 57.68 | 60.46 | 98,159 | +1.42(+2.40%) |
Nov 14, 2008 | 58.96 | 61.19 | 56.54 | 59.04 | 0 | -1.80(-2.95%) |
Nov 13, 2008 | 58.82 | 61.06 | 53.65 | 60.84 | 157,331 | +1.33(+2.24%) |
Nov 12, 2008 | 62.61 | 63.43 | 58.23 | 59.51 | 147,566 | -4.98(-7.73%) |
Nov 11, 2008 | 67.05 | 67.05 | 64.03 | 64.49 | 105,804 | -1.96(-2.95%) |
Nov 10, 2008 | 69.45 | 69.45 | 64.82 | 66.45 | 124,778 | +1.01(+1.54%) |
Nov 07, 2008 | 65.80 | 66.50 | 63.81 | 65.44 | 0 | +1.99(+3.13%) |
Nov 06, 2008 | 67.54 | 67.62 | 62.66 | 63.45 | 107,065 | -4.55(-6.69%) |
Nov 05, 2008 | 71.73 | 71.73 | 67.57 | 68.00 | 100,237 | -2.34(-3.33%) |
Nov 04, 2008 | 69.88 | 71.33 | 68.82 | 70.34 | 125,150 | +3.43(+5.13%) |
Nov 03, 2008 | 67.38 | 69.17 | 65.91 | 66.91 | 80,667 | -0.46(-0.69%) |
Oct 31, 2008 | 65.80 | 67.98 | 63.29 | 67.38 | 0 | +2.70(+4.17%) |
Oct 30, 2008 | 62.77 | 65.50 | 62.77 | 64.68 | 60,226 | +2.04(+3.26%) |
Oct 29, 2008 | 60.65 | 64.54 | 60.59 | 62.64 | 119,168 | +3.10(+5.22%) |
Oct 28, 2008 | 57.87 | 59.53 | 56.46 | 59.53 | 83,299 | +2.67(+4.69%) |
Oct 27, 2008 | 56.81 | 59.91 | 56.78 | 56.86 | 74,490 | -2.12(-3.60%) |
Oct 24, 2008 | 58.66 | 59.89 | 55.01 | 58.99 | 0 | -3.59(-5.74%) |
Oct 23, 2008 | 64.00 | 65.17 | 60.02 | 62.58 | 71,526 | -0.68(-1.08%) |
Oct 22, 2008 | 66.83 | 66.83 | 61.49 | 63.26 | 68,909 | -4.22(-6.26%) |
Oct 21, 2008 | 66.40 | 69.12 | 66.40 | 67.49 | 84,817 | -3.13(-4.43%) |
Oct 20, 2008 | 69.17 | 70.75 | 67.62 | 70.62 | 68,441 | +4.00(+6.01%) |
Oct 17, 2008 | 63.26 | 69.72 | 63.16 | 66.61 | 0 | +2.45(+3.82%) |
Oct 16, 2008 | 61.52 | 64.73 | 60.84 | 64.16 | 90,722 | +1.82(+2.93%) |
Oct 15, 2008 | 68.22 | 68.22 | 61.90 | 62.34 | 118,922 | -5.80(-8.51%) |
Oct 14, 2008 | 66.91 | 71.27 | 66.56 | 68.14 | 141,610 | +2.91(+4.47%) |
Oct 13, 2008 | 59.07 | 65.80 | 59.07 | 65.22 | 131,436 | +7.41(+12.81%) |
Oct 10, 2008 | 57.54 | 60.46 | 53.08 | 57.82 | 0 | -3.00(-4.93%) |
Oct 09, 2008 | 66.34 | 68.57 | 60.16 | 60.81 | 125,424 | -5.47(-8.26%) |
Oct 08, 2008 | 60.70 | 68.98 | 60.21 | 66.29 | 198,542 | +0.33(+0.50%) |
Oct 07, 2008 | 69.77 | 71.08 | 65.39 | 65.96 | 151,859 | -4.38(-6.23%) |
Oct 06, 2008 | 73.56 | 75.41 | 64.16 | 70.34 | 178,328 | -6.29(-8.21%) |
Oct 03, 2008 | 76.34 | 80.20 | 76.04 | 76.64 | 0 | +1.01(+1.33%) |
Oct 02, 2008 | 81.32 | 82.35 | 74.89 | 75.63 | 137,084 | -5.45(-6.72%) |
Oct 01, 2008 | 80.78 | 82.69 | 79.00 | 81.07 | 91,854 | +0.30(+0.37%) |
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%) |