Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 54.98 | 55.47 | 52.88 | 53.82 | 1,277,947 | -2.32(-4.13%) |
Nov 26, 2008 | 51.98 | 56.32 | 51.30 | 56.14 | 2,865,570 | +3.83(+7.32%) |
Nov 25, 2008 | 52.42 | 53.44 | 50.02 | 52.31 | 2,771,969 | +0.20(+0.38%) |
Nov 24, 2008 | 50.04 | 53.24 | 48.13 | 52.12 | 3,918,151 | +4.64(+9.77%) |
Nov 21, 2008 | 46.05 | 48.24 | 43.31 | 47.48 | 4,271,607 | +3.63(+8.28%) |
Nov 20, 2008 | 49.31 | 50.07 | 43.36 | 43.85 | 4,510,826 | -6.98(-13.73%) |
Nov 19, 2008 | 55.26 | 56.38 | 50.75 | 50.83 | 3,759,792 | -3.67(-6.73%) |
Nov 18, 2008 | 53.01 | 55.30 | 51.88 | 54.49 | 3,076,479 | +1.25(+2.36%) |
Nov 17, 2008 | 53.03 | 55.67 | 52.51 | 53.24 | 2,603,822 | -0.53(-0.99%) |
Nov 14, 2008 | 54.63 | 57.11 | 53.04 | 53.77 | 0 | -2.77(-4.90%) |
Nov 13, 2008 | 51.94 | 56.54 | 49.56 | 56.54 | 4,486,185 | +4.67(+9.01%) |
Nov 12, 2008 | 56.15 | 56.15 | 51.46 | 51.87 | 5,169,786 | -5.34(-9.33%) |
Nov 11, 2008 | 59.15 | 59.61 | 56.25 | 57.21 | 2,400,166 | -3.56(-5.86%) |
Nov 10, 2008 | 62.52 | 64.04 | 59.44 | 60.77 | 1,897,506 | +0.21(+0.35%) |
Nov 07, 2008 | 59.44 | 61.22 | 58.37 | 60.55 | 0 | +1.41(+2.38%) |
Nov 06, 2008 | 62.17 | 63.45 | 58.41 | 59.15 | 3,169,104 | -4.09(-6.47%) |
Nov 05, 2008 | 64.11 | 65.40 | 62.49 | 63.24 | 2,560,093 | -2.52(-3.84%) |
Nov 04, 2008 | 62.72 | 66.24 | 62.09 | 65.76 | 3,163,858 | +4.74(+7.77%) |
Nov 03, 2008 | 62.47 | 62.89 | 59.95 | 61.02 | 2,909,890 | -3.74(-5.78%) |
Oct 31, 2008 | 62.72 | 65.77 | 60.34 | 64.76 | 0 | +0.42(+0.66%) |
Oct 30, 2008 | 63.81 | 65.56 | 61.47 | 64.34 | 5,526,949 | +2.36(+3.81%) |
Oct 29, 2008 | 57.13 | 66.66 | 55.84 | 61.98 | 7,807,311 | +6.36(+11.43%) |
Oct 28, 2008 | 51.87 | 55.62 | 49.60 | 55.62 | 3,925,128 | +5.36(+10.67%) |
Oct 27, 2008 | 52.31 | 54.28 | 50.23 | 50.26 | 2,696,455 | -2.68(-5.06%) |
Oct 24, 2008 | 48.86 | 53.17 | 47.99 | 52.93 | 0 | -0.84(-1.56%) |
Oct 23, 2008 | 49.23 | 54.22 | 48.86 | 53.77 | 8,065,276 | +6.81(+14.51%) |
Oct 22, 2008 | 53.22 | 53.22 | 45.22 | 46.96 | 4,345,152 | -8.40(-15.18%) |
Oct 21, 2008 | 54.76 | 57.32 | 52.77 | 55.36 | 2,594,856 | -0.97(-1.72%) |
Oct 20, 2008 | 52.46 | 56.35 | 51.89 | 56.33 | 2,447,426 | +5.48(+10.77%) |
Oct 17, 2008 | 51.60 | 54.70 | 49.75 | 50.85 | 0 | -1.35(-2.58%) |
Oct 16, 2008 | 49.46 | 52.21 | 45.20 | 52.20 | 4,948,586 | +2.87(+5.83%) |
Oct 15, 2008 | 59.22 | 59.22 | 49.02 | 49.33 | 6,792,910 | -11.10(-18.37%) |
Oct 14, 2008 | 61.26 | 62.84 | 56.28 | 60.43 | 4,064,920 | +0.19(+0.31%) |
Oct 13, 2008 | 52.26 | 60.24 | 51.58 | 60.24 | 3,966,519 | +11.57(+23.78%) |
Oct 10, 2008 | 50.95 | 53.97 | 46.73 | 48.67 | 0 | -5.52(-10.19%) |
Oct 09, 2008 | 57.61 | 60.29 | 53.49 | 54.19 | 3,389,126 | -1.97(-3.51%) |
Oct 08, 2008 | 57.53 | 60.53 | 52.26 | 56.16 | 6,492,525 | -2.91(-4.93%) |
Oct 07, 2008 | 65.43 | 66.59 | 59.07 | 59.07 | 3,711,050 | -5.26(-8.17%) |
Oct 06, 2008 | 64.91 | 65.98 | 58.58 | 64.33 | 3,985,836 | -4.03(-5.90%) |
Oct 03, 2008 | 68.45 | 72.57 | 67.84 | 68.36 | 0 | +0.30(+0.44%) |
Oct 02, 2008 | 72.20 | 72.20 | 66.16 | 68.06 | 3,660,192 | -5.13(-7.01%) |
Oct 01, 2008 | 74.49 | 74.97 | 71.34 | 73.19 | 2,600,257 | -1.98(-2.63%) |
Sep 30, 2008 | 74.02 | 76.80 | 73.00 | 75.16 | 2,325,760 | +2.78(+3.84%) |
Sep 29, 2008 | 77.94 | 78.20 | 69.42 | 72.38 | 3,840,183 | -9.25(-11.34%) |
Sep 26, 2008 | 81.60 | 81.68 | 78.22 | 81.64 | 0 | -2.07(-2.47%) |
Sep 25, 2008 | 83.13 | 84.29 | 82.43 | 83.71 | 1,482,307 | +0.81(+0.98%) |
Sep 24, 2008 | 82.52 | 83.91 | 81.99 | 82.90 | 1,766,770 | +1.24(+1.52%) |
Sep 23, 2008 | 83.10 | 84.88 | 80.80 | 81.66 | 2,132,171 | -1.60(-1.92%) |
Sep 22, 2008 | 83.45 | 85.60 | 80.95 | 83.26 | 2,418,454 | +1.22(+1.48%) |
Sep 19, 2008 | 80.72 | 83.71 | 79.09 | 82.04 | 0 | +5.46(+7.13%) |
Sep 18, 2008 | 77.10 | 78.71 | 73.99 | 76.58 | 3,641,322 | +0.49(+0.64%) |
Sep 17, 2008 | 78.43 | 78.66 | 74.13 | 76.09 | 3,253,451 | -1.66(-2.14%) |
Sep 16, 2008 | 71.65 | 78.09 | 70.53 | 77.75 | 4,178,099 | +3.66(+4.94%) |
Sep 15, 2008 | 74.82 | 76.93 | 73.66 | 74.09 | 3,153,760 | -4.46(-5.67%) |
Sep 12, 2008 | 75.67 | 79.04 | 75.40 | 78.55 | 0 | +3.50(+4.66%) |
Sep 11, 2008 | 71.10 | 75.13 | 71.10 | 75.05 | 3,416,949 | +3.06(+4.24%) |
Sep 10, 2008 | 72.64 | 73.74 | 69.97 | 71.99 | 4,286,953 | +0.06(+0.08%) |
Sep 09, 2008 | 74.72 | 75.35 | 71.87 | 71.93 | 3,452,117 | -3.93(-5.18%) |
Sep 08, 2008 | 78.76 | 80.21 | 75.06 | 75.86 | 2,735,390 | -2.10(-2.69%) |
Sep 05, 2008 | 76.24 | 78.12 | 74.40 | 77.96 | 0 | +1.74(+2.28%) |
Sep 04, 2008 | 74.89 | 76.83 | 74.11 | 76.23 | 3,445,734 | +0.90(+1.20%) |
Sep 03, 2008 | 76.21 | 77.40 | 73.83 | 75.32 | 2,543,433 | -1.49(-1.94%) |