Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 59.12 | 63.21 | 57.80 | 61.50 | 14,815,711 | +1.94(+3.25%) |
Nov 26, 2008 | 54.21 | 61.08 | 54.03 | 59.56 | 32,129,092 | +3.67(+6.58%) |
Nov 25, 2008 | 55.60 | 58.00 | 51.79 | 55.88 | 49,660,900 | +3.39(+6.47%) |
Nov 24, 2008 | 43.70 | 54.58 | 43.03 | 52.49 | 57,306,048 | +10.99(+26.47%) |
Nov 21, 2008 | 42.46 | 42.46 | 36.91 | 41.50 | 50,860,444 | +1.02(+2.52%) |
Nov 20, 2008 | 42.04 | 44.80 | 38.15 | 40.48 | 71,424,808 | -2.48(-5.76%) |
Nov 19, 2008 | 47.75 | 49.40 | 42.46 | 42.96 | 39,152,096 | -5.33(-11.04%) |
Nov 18, 2008 | 48.84 | 50.99 | 47.15 | 48.29 | 33,057,926 | -0.36(-0.74%) |
Nov 17, 2008 | 50.44 | 51.64 | 48.08 | 48.65 | 26,077,886 | -3.30(-6.35%) |
Nov 14, 2008 | 52.82 | 54.50 | 50.70 | 51.95 | 0 | -2.54(-4.66%) |
Nov 13, 2008 | 52.78 | 54.81 | 47.51 | 54.49 | 51,374,916 | +2.49(+4.79%) |
Nov 12, 2008 | 56.05 | 57.33 | 50.25 | 52.00 | 44,210,548 | -6.14(-10.57%) |
Nov 11, 2008 | 54.40 | 58.72 | 51.91 | 58.14 | 61,106,064 | +2.70(+4.87%) |
Nov 10, 2008 | 61.33 | 61.68 | 53.34 | 55.44 | 60,954,460 | -5.12(-8.45%) |
Nov 07, 2008 | 63.41 | 63.72 | 58.39 | 60.56 | 40,405,316 | -2.29(-3.64%) |
Nov 06, 2008 | 66.88 | 69.13 | 61.82 | 62.84 | 33,310,782 | -5.22(-7.67%) |
Nov 05, 2008 | 72.23 | 73.74 | 67.34 | 68.07 | 20,161,766 | -5.89(-7.97%) |
Nov 04, 2008 | 70.61 | 73.96 | 67.87 | 73.96 | 28,496,462 | +4.60(+6.63%) |
Nov 03, 2008 | 71.63 | 74.16 | 67.97 | 69.36 | 25,428,142 | -2.65(-3.69%) |
Oct 31, 2008 | 69.27 | 73.96 | 67.89 | 72.02 | 31,965,936 | +1.08(+1.53%) |
Oct 30, 2008 | 78.76 | 78.83 | 68.52 | 70.93 | 38,136,844 | -5.10(-6.71%) |
Oct 29, 2008 | 72.68 | 79.96 | 69.03 | 76.03 | 35,669,224 | +3.18(+4.37%) |
Oct 28, 2008 | 75.51 | 75.71 | 64.01 | 72.85 | 64,310,208 | +0.54(+0.74%) |
Oct 27, 2008 | 75.36 | 79.41 | 71.21 | 72.31 | 26,453,972 | -5.85(-7.49%) |
Oct 24, 2008 | 74.74 | 81.75 | 74.74 | 78.17 | 31,471,418 | -6.37(-7.53%) |
Oct 23, 2008 | 88.74 | 90.31 | 79.19 | 84.53 | 32,792,048 | -5.05(-5.63%) |
Oct 22, 2008 | 91.24 | 93.57 | 86.42 | 89.58 | 19,858,406 | -4.90(-5.18%) |
Oct 21, 2008 | 94.08 | 96.24 | 92.51 | 94.48 | 17,453,032 | -0.12(-0.12%) |
Oct 20, 2008 | 91.52 | 96.38 | 90.04 | 94.59 | 21,716,948 | +5.61(+6.30%) |
Oct 17, 2008 | 85.83 | 92.33 | 83.30 | 88.99 | 0 | +1.48(+1.69%) |
Oct 16, 2008 | 89.53 | 92.25 | 81.79 | 87.51 | 35,838,600 | -0.58(-0.66%) |
Oct 15, 2008 | 89.10 | 93.98 | 86.25 | 88.09 | 28,576,792 | -7.59(-7.93%) |
Oct 14, 2008 | 98.07 | 99.65 | 91.34 | 95.68 | 53,441,228 | +9.26(+10.72%) |
Oct 13, 2008 | 77.02 | 90.04 | 70.85 | 86.42 | 58,316,176 | +17.28(+25.00%) |
Oct 10, 2008 | 67.04 | 77.39 | 57.61 | 69.13 | 91,642,760 | -9.77(-12.38%) |
Oct 09, 2008 | 91.67 | 92.60 | 77.85 | 78.91 | 36,157,768 | -9.07(-10.31%) |
Oct 08, 2008 | 85.64 | 94.20 | 83.73 | 87.98 | 23,407,548 | -1.56(-1.74%) |
Oct 07, 2008 | 99.27 | 99.27 | 87.21 | 89.53 | 22,072,586 | -7.01(-7.26%) |
Oct 06, 2008 | 95.06 | 99.01 | 89.53 | 96.54 | 27,445,862 | -3.11(-3.13%) |
Oct 03, 2008 | 103.42 | 110.55 | 98.83 | 99.65 | 0 | -2.76(-2.69%) |
Oct 02, 2008 | 102.90 | 103.71 | 99.69 | 102.41 | 13,993,624 | -2.30(-2.20%) |
Oct 01, 2008 | 99.12 | 105.38 | 97.31 | 104.71 | 17,775,532 | +5.06(+5.08%) |
Sep 30, 2008 | 98.79 | 101.21 | 96.93 | 99.65 | 16,865,060 | +5.68(+6.05%) |
Sep 29, 2008 | 104.71 | 104.81 | 81.75 | 93.97 | 30,424,864 | -13.46(-12.53%) |
Sep 26, 2008 | 103.15 | 107.43 | 100.83 | 107.43 | 0 | +1.94(+1.84%) |
Sep 25, 2008 | 104.52 | 107.43 | 100.25 | 105.49 | 24,589,686 | +1.95(+1.88%) |
Sep 24, 2008 | 100.00 | 104.09 | 98.11 | 103.55 | 59,873,096 | +6.19(+6.36%) |
Sep 23, 2008 | 92.56 | 98.06 | 87.98 | 97.36 | 25,884,248 | +3.32(+3.54%) |
Sep 22, 2008 | 103.38 | 105.60 | 93.76 | 94.03 | 28,160,562 | -7.02(-6.95%) |
Sep 19, 2008 | 110.95 | 112.87 | 89.92 | 101.06 | 0 | +16.97(+20.18%) |
Sep 18, 2008 | 82.53 | 93.43 | 66.86 | 84.08 | 146,897,056 | -5.06(-5.68%) |
Sep 17, 2008 | 94.05 | 98.56 | 76.13 | 89.14 | 143,824,496 | -14.41(-13.92%) |
Sep 16, 2008 | 90.31 | 105.33 | 90.41 | 103.55 | 61,837,104 | -1.94(-1.84%) |
Sep 15, 2008 | 110.77 | 117.87 | 101.55 | 105.49 | 54,584,492 | -14.57(-12.13%) |
Sep 12, 2008 | 120.19 | 125.94 | 118.61 | 120.06 | 0 | -2.20(-1.80%) |
Sep 11, 2008 | 117.84 | 124.12 | 116.68 | 122.25 | 26,655,806 | -0.44(-0.36%) |
Sep 10, 2008 | 124.49 | 125.35 | 121.24 | 122.69 | 16,619,649 | -3.18(-2.52%) |
Sep 09, 2008 | 130.25 | 131.09 | 124.96 | 125.87 | 15,975,187 | -6.27(-4.75%) |
Sep 08, 2008 | 133.13 | 134.26 | 126.52 | 132.14 | 19,242,692 | +5.05(+3.98%) |
Sep 05, 2008 | 122.83 | 127.46 | 122.79 | 127.09 | 0 | +1.82(+1.45%) |
Sep 04, 2008 | 129.35 | 130.41 | 124.57 | 125.27 | 10,005,735 | -5.22(-4.00%) |
Sep 03, 2008 | 127.66 | 130.73 | 126.15 | 130.49 | 8,571,737 | +1.78(+1.39%) |