Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 53.53 | 55.17 | 52.60 | 54.89 | 41,855 | -0.03(-0.05%) |
Nov 26, 2008 | 51.40 | 55.36 | 50.45 | 54.92 | 58,654 | +2.73(+5.22%) |
Nov 25, 2008 | 54.16 | 54.16 | 51.32 | 52.19 | 102,796 | +0.22(+0.42%) |
Nov 24, 2008 | 48.87 | 53.04 | 48.87 | 51.97 | 105,271 | +2.97(+6.07%) |
Nov 21, 2008 | 47.72 | 49.30 | 45.08 | 49.00 | 162,826 | +3.44(+7.54%) |
Nov 20, 2008 | 53.61 | 53.61 | 44.86 | 45.57 | 198,490 | -8.64(-15.95%) |
Nov 19, 2008 | 59.72 | 59.72 | 53.94 | 54.21 | 113,556 | -5.37(-9.02%) |
Nov 18, 2008 | 59.04 | 61.55 | 57.26 | 59.58 | 101,374 | -0.95(-1.58%) |
Nov 17, 2008 | 57.78 | 61.85 | 57.76 | 60.54 | 98,032 | +1.42(+2.40%) |
Nov 14, 2008 | 59.04 | 61.27 | 56.61 | 59.12 | 0 | -1.80(-2.95%) |
Nov 13, 2008 | 58.90 | 61.14 | 53.72 | 60.92 | 157,128 | +1.34(+2.24%) |
Nov 12, 2008 | 62.69 | 63.51 | 58.30 | 59.58 | 147,375 | -4.99(-7.73%) |
Nov 11, 2008 | 67.14 | 67.14 | 64.11 | 64.57 | 105,667 | -1.96(-2.95%) |
Nov 10, 2008 | 69.54 | 69.54 | 64.90 | 66.54 | 124,616 | +1.01(+1.54%) |
Nov 07, 2008 | 65.88 | 66.59 | 63.89 | 65.53 | 0 | +1.99(+3.13%) |
Nov 06, 2008 | 67.63 | 67.71 | 62.75 | 63.54 | 106,926 | -4.55(-6.69%) |
Nov 05, 2008 | 71.83 | 71.83 | 67.65 | 68.09 | 100,107 | -2.35(-3.33%) |
Nov 04, 2008 | 69.97 | 71.42 | 68.91 | 70.44 | 124,988 | +3.44(+5.13%) |
Nov 03, 2008 | 67.46 | 69.26 | 65.99 | 67.00 | 80,563 | -0.46(-0.69%) |
Oct 31, 2008 | 65.88 | 68.06 | 63.37 | 67.46 | 0 | +2.70(+4.17%) |
Oct 30, 2008 | 62.86 | 65.58 | 62.86 | 64.76 | 60,148 | +2.05(+3.26%) |
Oct 29, 2008 | 60.73 | 64.63 | 60.67 | 62.72 | 119,014 | +3.11(+5.21%) |
Oct 28, 2008 | 57.95 | 59.61 | 56.53 | 59.61 | 83,191 | +2.67(+4.69%) |
Oct 27, 2008 | 56.88 | 59.99 | 56.86 | 56.94 | 74,393 | -2.13(-3.60%) |
Oct 24, 2008 | 58.74 | 59.96 | 55.08 | 59.06 | 0 | -3.60(-5.74%) |
Oct 23, 2008 | 64.08 | 65.25 | 60.10 | 62.66 | 71,433 | -0.68(-1.08%) |
Oct 22, 2008 | 66.92 | 66.92 | 61.57 | 63.35 | 68,819 | -4.23(-6.26%) |
Oct 21, 2008 | 66.48 | 69.21 | 66.48 | 67.57 | 84,707 | -3.14(-4.44%) |
Oct 20, 2008 | 69.26 | 70.84 | 67.71 | 70.71 | 68,353 | +4.01(+6.01%) |
Oct 17, 2008 | 63.35 | 69.81 | 63.24 | 66.70 | 0 | +2.45(+3.82%) |
Oct 16, 2008 | 61.60 | 64.82 | 60.92 | 64.25 | 90,605 | +1.83(+2.93%) |
Oct 15, 2008 | 68.31 | 68.31 | 61.98 | 62.42 | 118,768 | -5.81(-8.51%) |
Oct 14, 2008 | 67.00 | 71.36 | 66.65 | 68.23 | 141,426 | +2.92(+4.47%) |
Oct 13, 2008 | 59.15 | 65.88 | 59.15 | 65.31 | 131,266 | +7.42(+12.81%) |
Oct 10, 2008 | 57.62 | 60.54 | 53.15 | 57.89 | 0 | -3.00(-4.93%) |
Oct 09, 2008 | 66.43 | 68.66 | 60.24 | 60.89 | 125,261 | -5.48(-8.26%) |
Oct 08, 2008 | 60.78 | 69.07 | 60.29 | 66.37 | 198,285 | +0.33(+0.50%) |
Oct 07, 2008 | 69.86 | 71.17 | 65.47 | 66.05 | 151,662 | -4.39(-6.23%) |
Oct 06, 2008 | 73.65 | 75.51 | 64.25 | 70.44 | 178,097 | -6.30(-8.21%) |
Oct 03, 2008 | 76.44 | 80.31 | 76.14 | 76.73 | 0 | +1.01(+1.33%) |
Oct 02, 2008 | 81.43 | 82.46 | 74.99 | 75.73 | 136,906 | -5.45(-6.72%) |
Oct 01, 2008 | 80.88 | 82.80 | 79.11 | 81.18 | 91,735 | +0.30(+0.37%) |
Sep 30, 2008 | 76.52 | 80.88 | 76.52 | 80.88 | 96,987 | +3.93(+5.10%) |
Sep 29, 2008 | 83.42 | 83.42 | 76.41 | 76.95 | 97,167 | -7.39(-8.76%) |
Sep 26, 2008 | 84.51 | 84.51 | 82.65 | 84.34 | 0 | -1.36(-1.59%) |
Sep 25, 2008 | 84.78 | 86.88 | 84.37 | 85.71 | 42,297 | +0.63(+0.74%) |
Sep 24, 2008 | 84.62 | 86.44 | 83.69 | 85.08 | 44,115 | +1.17(+1.40%) |
Sep 23, 2008 | 86.72 | 86.72 | 82.65 | 83.91 | 67,742 | -2.89(-3.33%) |
Sep 22, 2008 | 87.67 | 88.11 | 84.21 | 86.80 | 79,329 | +1.55(+1.82%) |
Sep 19, 2008 | 80.83 | 86.85 | 77.85 | 85.24 | 0 | +3.27(+3.99%) |
Sep 18, 2008 | 80.88 | 82.79 | 76.22 | 81.97 | 198,804 | +0.74(+0.91%) |
Sep 17, 2008 | 83.77 | 85.65 | 80.28 | 81.23 | 131,709 | -4.39(-5.13%) |
Sep 16, 2008 | 84.62 | 85.84 | 83.69 | 85.62 | 123,265 | -0.68(-0.79%) |
Sep 15, 2008 | 86.77 | 87.62 | 85.32 | 86.31 | 63,631 | -2.48(-2.79%) |
Sep 12, 2008 | 85.43 | 89.36 | 85.43 | 88.79 | 0 | +2.40(+2.78%) |
Sep 11, 2008 | 86.69 | 88.05 | 85.43 | 86.39 | 77,881 | -0.55(-0.63%) |
Sep 10, 2008 | 85.38 | 87.83 | 83.77 | 86.93 | 112,265 | +1.23(+1.43%) |
Sep 09, 2008 | 90.45 | 90.59 | 84.72 | 85.71 | 100,305 | -4.80(-5.30%) |
Sep 08, 2008 | 91.00 | 93.07 | 89.55 | 90.51 | 53,388 | +0.35(+0.39%) |
Sep 05, 2008 | 91.00 | 91.27 | 87.56 | 90.15 | 0 | -1.23(-1.34%) |
Sep 04, 2008 | 92.58 | 92.77 | 89.99 | 91.38 | 46,338 | -1.09(-1.18%) |
Sep 03, 2008 | 92.17 | 93.37 | 91.41 | 92.47 | 40,328 | -0.27(-0.29%) |