Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 85.05 | 86.60 | 84.53 | 86.57 | 146,546 | +0.67(+0.79%) |
Nov 26, 2008 | 79.03 | 86.50 | 78.73 | 85.90 | 412,942 | +5.03(+6.22%) |
Nov 25, 2008 | 82.55 | 83.25 | 77.41 | 80.87 | 940,223 | +0.90(+1.12%) |
Nov 24, 2008 | 77.12 | 80.88 | 73.57 | 79.98 | 1,323,802 | +4.98(+6.64%) |
Nov 21, 2008 | 70.17 | 75.24 | 65.27 | 75.00 | 1,462,413 | +6.32(+9.21%) |
Nov 20, 2008 | 66.10 | 75.08 | 66.10 | 68.67 | 1,595,585 | +0.58(+0.85%) |
Nov 19, 2008 | 72.38 | 73.08 | 67.93 | 68.10 | 1,658,316 | -5.07(-6.93%) |
Nov 18, 2008 | 72.31 | 74.65 | 70.95 | 73.16 | 1,019,597 | -0.11(-0.15%) |
Nov 17, 2008 | 75.02 | 78.28 | 72.12 | 73.28 | 1,273,076 | -2.56(-3.38%) |
Nov 14, 2008 | 80.02 | 82.19 | 75.76 | 75.84 | 869,751 | -5.90(-7.22%) |
Nov 13, 2008 | 74.03 | 81.95 | 72.60 | 81.74 | 1,697,081 | +8.42(+11.49%) |
Nov 12, 2008 | 75.69 | 78.68 | 72.59 | 73.32 | 1,068,480 | -5.88(-7.43%) |
Nov 11, 2008 | 75.79 | 81.03 | 73.32 | 79.20 | 2,190,725 | -0.38(-0.48%) |
Nov 10, 2008 | 88.63 | 89.27 | 79.13 | 79.58 | 763,909 | -6.91(-7.99%) |
Nov 07, 2008 | 86.01 | 88.98 | 82.93 | 86.49 | 640,896 | +1.34(+1.57%) |
Nov 06, 2008 | 93.03 | 95.57 | 84.73 | 85.15 | 1,088,109 | -8.90(-9.46%) |
Nov 05, 2008 | 97.10 | 98.35 | 93.66 | 94.05 | 973,188 | -5.15(-5.19%) |
Nov 04, 2008 | 96.37 | 101.86 | 95.20 | 99.20 | 1,052,212 | +4.38(+4.62%) |
Nov 03, 2008 | 88.77 | 95.31 | 87.46 | 94.82 | 786,522 | +4.37(+4.83%) |
Oct 31, 2008 | 89.49 | 91.78 | 87.70 | 90.45 | 717,915 | +1.08(+1.21%) |
Oct 30, 2008 | 94.75 | 94.75 | 87.31 | 89.37 | 831,298 | -1.06(-1.17%) |
Oct 29, 2008 | 88.48 | 95.64 | 83.33 | 90.43 | 1,166,074 | +2.29(+2.59%) |
Oct 28, 2008 | 78.68 | 88.14 | 74.67 | 88.14 | 1,227,701 | +14.42(+19.56%) |
Oct 27, 2008 | 77.30 | 80.13 | 73.72 | 73.72 | 628,440 | -6.51(-8.11%) |
Oct 24, 2008 | 68.45 | 83.47 | 68.45 | 80.23 | 1,487,695 | +2.49(+3.21%) |
Oct 23, 2008 | 82.98 | 86.86 | 73.45 | 77.74 | 1,219,365 | -4.81(-5.83%) |
Oct 22, 2008 | 85.51 | 89.65 | 77.50 | 82.55 | 1,580,222 | -7.11(-7.93%) |
Oct 21, 2008 | 94.69 | 94.69 | 86.95 | 89.67 | 2,107,005 | -8.97(-9.09%) |
Oct 20, 2008 | 104.75 | 105.30 | 94.44 | 98.63 | 1,082,939 | -3.79(-3.70%) |
Oct 17, 2008 | 97.95 | 104.54 | 97.10 | 102.42 | 1,466,826 | +1.62(+1.61%) |
Oct 16, 2008 | 100.37 | 102.21 | 90.93 | 100.80 | 1,333,451 | +2.36(+2.39%) |
Oct 15, 2008 | 111.57 | 115.55 | 98.45 | 98.45 | 1,363,959 | -18.09(-15.52%) |
Oct 14, 2008 | 128.09 | 129.45 | 112.51 | 116.54 | 1,140,400 | -7.31(-5.91%) |
Oct 13, 2008 | 117.07 | 124.65 | 111.98 | 123.85 | 1,153,166 | +14.35(+13.11%) |
Oct 10, 2008 | 101.92 | 112.32 | 91.06 | 109.50 | 2,154,704 | +3.75(+3.55%) |
Oct 09, 2008 | 119.86 | 119.86 | 103.30 | 105.75 | 1,646,621 | -9.26(-8.05%) |
Oct 08, 2008 | 115.01 | 124.33 | 113.12 | 115.01 | 705,244 | -2.93(-2.48%) |
Oct 07, 2008 | 122.58 | 128.24 | 117.94 | 117.94 | 506,384 | -0.52(-0.44%) |
Oct 06, 2008 | 119.84 | 123.78 | 115.97 | 118.45 | 559,271 | -7.23(-5.75%) |
Oct 03, 2008 | 120.55 | 134.29 | 120.55 | 125.68 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 123.96 | 123.96 | 114.93 | 118.49 | 1,107,675 | -5.70(-4.59%) |
Oct 01, 2008 | 131.54 | 131.56 | 121.68 | 124.19 | 991,924 | -9.76(-7.28%) |
Sep 30, 2008 | 134.98 | 142.72 | 130.88 | 133.95 | 596,583 | +2.41(+1.83%) |
Sep 29, 2008 | 136.36 | 137.36 | 126.44 | 131.54 | 791,808 | -6.89(-4.98%) |
Sep 26, 2008 | 130.50 | 139.51 | 125.66 | 138.43 | 0 | +6.65(+5.04%) |
Sep 25, 2008 | 140.76 | 145.03 | 131.61 | 131.78 | 1,174,473 | -3.82(-2.82%) |
Sep 24, 2008 | 130.59 | 136.78 | 128.14 | 135.61 | 574,099 | +8.17(+6.41%) |
Sep 23, 2008 | 132.99 | 137.37 | 127.41 | 127.44 | 718,173 | -2.55(-1.96%) |
Sep 22, 2008 | 144.62 | 144.62 | 129.99 | 129.99 | 1,288,048 | -14.64(-10.12%) |
Sep 19, 2008 | 155.18 | 171.74 | 136.17 | 144.62 | 0 | +1.50(+1.04%) |
Sep 18, 2008 | 133.93 | 148.06 | 116.54 | 143.13 | 3,156,237 | +13.66(+10.55%) |
Sep 17, 2008 | 133.42 | 143.69 | 124.39 | 129.47 | 2,232,484 | -16.58(-11.35%) |
Sep 16, 2008 | 132.07 | 146.05 | 132.07 | 146.05 | 1,347,063 | +7.63(+5.51%) |
Sep 15, 2008 | 138.66 | 150.75 | 138.04 | 138.42 | 2,125,576 | -1.38(-0.98%) |
Sep 12, 2008 | 150.47 | 150.68 | 138.25 | 139.80 | 2,023,082 | -12.26(-8.06%) |
Sep 11, 2008 | 144.62 | 152.45 | 143.32 | 152.06 | 881,027 | +3.03(+2.03%) |
Sep 10, 2008 | 146.24 | 152.20 | 142.60 | 149.03 | 761,083 | +3.86(+2.66%) |
Sep 09, 2008 | 152.54 | 153.97 | 145.17 | 145.17 | 1,095,914 | -8.90(-5.77%) |
Sep 08, 2008 | 153.57 | 155.41 | 145.59 | 154.07 | 903,744 | +8.38(+5.75%) |
Sep 05, 2008 | 144.62 | 146.58 | 139.72 | 145.69 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 151.03 | 151.81 | 144.98 | 145.25 | 461,957 | -7.33(-4.80%) |
Sep 03, 2008 | 151.30 | 153.71 | 147.83 | 152.58 | 408,060 | +1.27(+0.84%) |