Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 75.19 | 75.19 | 72.05 | 74.16 | 63,098 | -1.09(-1.45%) |
Nov 26, 2008 | 65.51 | 75.60 | 65.51 | 75.25 | 134,269 | +2.65(+3.65%) |
Nov 25, 2008 | 72.25 | 72.61 | 69.82 | 72.60 | 178,508 | +1.76(+2.48%) |
Nov 24, 2008 | 70.46 | 71.98 | 69.01 | 70.84 | 206,983 | +0.89(+1.27%) |
Nov 21, 2008 | 69.92 | 70.49 | 68.52 | 69.95 | 2,635,000 | +0.08(+0.11%) |
Nov 20, 2008 | 68.39 | 71.00 | 67.89 | 69.87 | 350,882 | +0.66(+0.95%) |
Nov 19, 2008 | 69.51 | 70.35 | 69.07 | 69.21 | 225,556 | -0.29(-0.42%) |
Nov 18, 2008 | 69.25 | 70.50 | 68.92 | 69.50 | 428,549 | +4.44(+6.82%) |
Nov 17, 2008 | 65.00 | 66.13 | 64.53 | 65.06 | 168,091 | -0.94(-1.42%) |
Nov 14, 2008 | 68.75 | 69.89 | 66.00 | 66.00 | 0 | -3.51(-5.05%) |
Nov 13, 2008 | 61.09 | 71.09 | 60.51 | 69.51 | 196,068 | +7.99(+12.99%) |
Nov 12, 2008 | 64.50 | 64.50 | 61.03 | 61.52 | 81,420 | -3.74(-5.73%) |
Nov 11, 2008 | 66.00 | 66.99 | 63.39 | 65.26 | 236,480 | -2.15(-3.19%) |
Nov 10, 2008 | 70.25 | 71.84 | 67.23 | 67.41 | 144,588 | -2.60(-3.71%) |
Nov 07, 2008 | 74.00 | 74.00 | 65.01 | 70.01 | 571,668 | -8.84(-11.21%) |
Nov 06, 2008 | 79.81 | 80.18 | 76.61 | 78.85 | 168,968 | -0.97(-1.22%) |
Nov 05, 2008 | 87.21 | 89.50 | 79.82 | 79.82 | 109,183 | -7.98(-9.09%) |
Nov 04, 2008 | 86.23 | 88.56 | 82.09 | 87.80 | 146,209 | +0.96(+1.11%) |
Nov 03, 2008 | 85.03 | 87.76 | 82.80 | 86.84 | 59,791 | +1.46(+1.71%) |
Oct 31, 2008 | 79.98 | 85.38 | 79.17 | 85.38 | 93,459 | +5.27(+6.58%) |
Oct 30, 2008 | 78.66 | 80.92 | 77.50 | 80.11 | 68,175 | +3.16(+4.11%) |
Oct 29, 2008 | 77.00 | 79.25 | 74.75 | 76.95 | 95,520 | +1.71(+2.27%) |
Oct 28, 2008 | 73.19 | 75.24 | 64.40 | 75.24 | 294,290 | +3.24(+4.50%) |
Oct 27, 2008 | 72.56 | 75.00 | 72.00 | 72.00 | 101,625 | -2.87(-3.83%) |
Oct 24, 2008 | 74.00 | 75.50 | 73.65 | 74.87 | 102,622 | -3.86(-4.90%) |
Oct 23, 2008 | 80.55 | 80.56 | 74.01 | 78.73 | 100,819 | -2.39(-2.95%) |
Oct 22, 2008 | 84.13 | 84.75 | 80.00 | 81.12 | 124,382 | -4.33(-5.07%) |
Oct 21, 2008 | 88.16 | 88.16 | 85.00 | 85.45 | 64,937 | -3.90(-4.36%) |
Oct 20, 2008 | 83.57 | 89.35 | 81.33 | 89.35 | 68,267 | +7.30(+8.90%) |
Oct 17, 2008 | 82.88 | 85.60 | 81.19 | 82.05 | 0 | -4.41(-5.10%) |
Oct 16, 2008 | 79.65 | 86.46 | 78.08 | 86.46 | 109,669 | +7.46(+9.44%) |
Oct 15, 2008 | 87.32 | 87.32 | 79.00 | 79.00 | 161,432 | -7.65(-8.83%) |
Oct 14, 2008 | 90.54 | 91.60 | 84.41 | 86.65 | 116,182 | -3.97(-4.38%) |
Oct 13, 2008 | 89.29 | 91.23 | 84.48 | 90.62 | 118,514 | +2.72(+3.09%) |
Oct 10, 2008 | 77.04 | 87.90 | 76.18 | 87.90 | 163,656 | +7.15(+8.85%) |
Oct 09, 2008 | 83.11 | 84.98 | 80.75 | 80.75 | 161,929 | -2.15(-2.59%) |
Oct 08, 2008 | 85.77 | 88.45 | 82.85 | 82.90 | 103,071 | -5.15(-5.85%) |
Oct 07, 2008 | 96.01 | 96.31 | 87.89 | 88.05 | 120,982 | -6.67(-7.04%) |
Oct 06, 2008 | 93.33 | 96.91 | 88.85 | 94.72 | 164,302 | +1.39(+1.49%) |
Oct 03, 2008 | 96.84 | 98.99 | 93.25 | 93.33 | 0 | -3.02(-3.13%) |
Oct 02, 2008 | 99.00 | 99.00 | 93.71 | 96.35 | 49,995 | -2.91(-2.93%) |
Oct 01, 2008 | 98.01 | 99.57 | 96.25 | 99.26 | 63,310 | +0.14(+0.14%) |
Sep 30, 2008 | 97.24 | 99.12 | 93.92 | 99.12 | 88,723 | +2.93(+3.05%) |
Sep 29, 2008 | 99.78 | 100.98 | 96.19 | 96.19 | 36,734 | -5.41(-5.32%) |
Sep 26, 2008 | 98.69 | 102.20 | 97.76 | 101.60 | 0 | +1.07(+1.06%) |
Sep 25, 2008 | 98.61 | 102.22 | 98.25 | 100.53 | 48,166 | +1.97(+2.00%) |
Sep 24, 2008 | 101.23 | 101.56 | 98.32 | 98.56 | 66,632 | -1.44(-1.44%) |
Sep 23, 2008 | 100.22 | 102.00 | 99.56 | 100.00 | 65,856 | +0.00(+0.00%) |
Sep 22, 2008 | 102.69 | 105.82 | 99.10 | 100.00 | 71,009 | -3.75(-3.61%) |
Sep 19, 2008 | 104.99 | 105.00 | 100.25 | 103.75 | 0 | +3.86(+3.86%) |
Sep 18, 2008 | 99.21 | 100.53 | 91.70 | 99.89 | 192,538 | +3.10(+3.20%) |
Sep 17, 2008 | 102.68 | 104.50 | 96.20 | 96.79 | 134,098 | -6.62(-6.40%) |
Sep 16, 2008 | 98.26 | 103.93 | 96.00 | 103.41 | 138,548 | +3.44(+3.44%) |
Sep 15, 2008 | 100.00 | 103.99 | 99.97 | 99.97 | 64,696 | -3.98(-3.83%) |
Sep 12, 2008 | 102.58 | 104.03 | 101.52 | 103.95 | 49,145 | +0.36(+0.35%) |
Sep 11, 2008 | 103.99 | 105.00 | 102.15 | 103.59 | 83,394 | -1.18(-1.13%) |
Sep 10, 2008 | 103.46 | 106.85 | 102.53 | 104.77 | 98,009 | +1.32(+1.28%) |
Sep 09, 2008 | 106.67 | 107.75 | 103.45 | 103.45 | 100,346 | -4.10(-3.81%) |
Sep 08, 2008 | 102.51 | 107.62 | 102.00 | 107.55 | 160,985 | +5.00(+4.88%) |
Sep 05, 2008 | 104.32 | 105.00 | 102.27 | 102.55 | 0 | -2.14(-2.04%) |
Sep 04, 2008 | 104.95 | 105.35 | 103.73 | 104.69 | 124,751 | -0.97(-0.92%) |
Sep 03, 2008 | 106.56 | 106.56 | 105.11 | 105.66 | 115,902 | -0.99(-0.93%) |