Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 46.48 | 48.20 | 46.48 | 47.53 | 4,956 | +0.40(+0.85%) |
Nov 26, 2008 | 44.74 | 47.79 | 44.74 | 47.13 | 49,967 | +1.17(+2.55%) |
Nov 25, 2008 | 48.15 | 48.49 | 44.70 | 45.96 | 25,873 | -1.29(-2.73%) |
Nov 24, 2008 | 48.01 | 53.24 | 45.37 | 47.25 | 49,881 | +0.50(+1.07%) |
Nov 21, 2008 | 46.09 | 48.02 | 43.20 | 46.75 | 37,852 | +2.62(+5.94%) |
Nov 20, 2008 | 50.00 | 53.41 | 44.13 | 44.13 | 44,017 | -5.28(-10.69%) |
Nov 19, 2008 | 56.80 | 56.80 | 47.87 | 49.41 | 67,170 | -8.24(-14.29%) |
Nov 18, 2008 | 59.56 | 62.52 | 57.00 | 57.65 | 19,858 | -1.64(-2.77%) |
Nov 17, 2008 | 62.31 | 63.96 | 58.30 | 59.29 | 9,736 | -3.53(-5.62%) |
Nov 14, 2008 | 65.23 | 66.58 | 61.70 | 62.82 | 11,781 | -3.61(-5.43%) |
Nov 13, 2008 | 64.97 | 66.93 | 61.60 | 66.43 | 21,994 | +2.34(+3.65%) |
Nov 12, 2008 | 60.91 | 66.41 | 58.62 | 64.09 | 23,273 | +1.83(+2.94%) |
Nov 11, 2008 | 72.75 | 72.75 | 61.64 | 62.26 | 23,517 | -7.81(-11.15%) |
Nov 10, 2008 | 74.69 | 77.50 | 70.07 | 70.07 | 6,709 | -3.24(-4.42%) |
Nov 07, 2008 | 72.53 | 74.62 | 67.51 | 73.31 | 15,031 | +1.40(+1.95%) |
Nov 06, 2008 | 70.38 | 73.96 | 67.95 | 71.91 | 19,734 | +0.34(+0.48%) |
Nov 05, 2008 | 78.54 | 81.99 | 70.75 | 71.57 | 36,206 | -8.40(-10.50%) |
Nov 04, 2008 | 81.25 | 83.20 | 79.53 | 79.97 | 23,223 | -0.76(-0.94%) |
Nov 03, 2008 | 80.50 | 80.73 | 78.57 | 80.73 | 20,308 | +4.58(+6.01%) |
Oct 31, 2008 | 66.52 | 76.50 | 66.52 | 76.15 | 17,640 | +9.06(+13.50%) |
Oct 30, 2008 | 67.96 | 67.96 | 64.32 | 67.09 | 16,100 | +1.24(+1.88%) |
Oct 29, 2008 | 63.96 | 66.50 | 59.09 | 65.85 | 20,020 | +1.80(+2.81%) |
Oct 28, 2008 | 61.55 | 64.05 | 53.98 | 64.05 | 39,421 | +4.48(+7.52%) |
Oct 27, 2008 | 63.17 | 63.17 | 58.52 | 59.57 | 21,244 | -4.25(-6.66%) |
Oct 24, 2008 | 62.99 | 65.00 | 50.51 | 63.82 | 31,010 | -5.18(-7.51%) |
Oct 23, 2008 | 72.69 | 76.52 | 68.76 | 69.00 | 24,925 | -3.27(-4.52%) |
Oct 22, 2008 | 77.90 | 79.79 | 72.27 | 72.27 | 18,995 | -7.82(-9.76%) |
Oct 21, 2008 | 80.84 | 82.57 | 78.94 | 80.09 | 13,111 | -2.26(-2.74%) |
Oct 20, 2008 | 86.00 | 86.80 | 80.34 | 82.35 | 10,826 | +0.71(+0.87%) |
Oct 17, 2008 | 81.49 | 83.41 | 73.00 | 81.64 | 24,661 | -1.96(-2.34%) |
Oct 16, 2008 | 78.52 | 84.50 | 74.78 | 83.60 | 24,469 | +5.08(+6.47%) |
Oct 15, 2008 | 86.25 | 87.99 | 78.00 | 78.52 | 19,850 | -7.91(-9.15%) |
Oct 14, 2008 | 94.99 | 94.99 | 86.43 | 86.43 | 8,708 | -2.91(-3.26%) |
Oct 13, 2008 | 87.99 | 89.99 | 85.61 | 89.34 | 26,327 | +8.23(+10.15%) |
Oct 10, 2008 | 69.46 | 85.20 | 60.50 | 81.11 | 50,440 | +8.80(+12.17%) |
Oct 09, 2008 | 84.02 | 87.84 | 70.39 | 72.31 | 27,708 | -9.60(-11.72%) |
Oct 08, 2008 | 81.21 | 90.75 | 77.00 | 81.91 | 30,749 | -6.49(-7.34%) |
Oct 07, 2008 | 87.12 | 91.00 | 86.75 | 88.40 | 9,354 | +0.40(+0.45%) |
Oct 06, 2008 | 94.27 | 95.65 | 85.01 | 88.00 | 32,134 | -9.22(-9.48%) |
Oct 03, 2008 | 98.64 | 101.50 | 95.29 | 97.22 | 3,982 | +2.48(+2.62%) |
Oct 02, 2008 | 93.82 | 95.04 | 92.38 | 94.74 | 13,884 | -0.26(-0.27%) |
Oct 01, 2008 | 94.63 | 99.20 | 93.61 | 95.00 | 21,032 | -2.36(-2.42%) |
Sep 30, 2008 | 100.41 | 100.41 | 91.51 | 97.36 | 30,346 | -3.31(-3.29%) |
Sep 29, 2008 | 102.00 | 106.97 | 91.16 | 100.67 | 41,008 | -5.30(-5.00%) |
Sep 26, 2008 | 107.59 | 112.24 | 103.94 | 105.97 | 10,392 | +0.55(+0.52%) |
Sep 25, 2008 | 103.51 | 114.00 | 103.51 | 105.42 | 7,948 | -0.16(-0.15%) |
Sep 24, 2008 | 101.00 | 107.95 | 101.00 | 105.58 | 5,983 | +4.82(+4.78%) |
Sep 23, 2008 | 104.91 | 107.01 | 99.95 | 100.76 | 27,676 | -10.33(-9.30%) |
Sep 22, 2008 | 103.42 | 112.77 | 103.42 | 111.09 | 5,297 | +1.97(+1.81%) |
Sep 19, 2008 | 135.02 | 135.02 | 99.12 | 109.12 | 141,524 | -7.88(-6.74%) |
Sep 18, 2008 | 102.50 | 118.99 | 99.19 | 117.00 | 56,382 | +15.50(+15.27%) |
Sep 17, 2008 | 98.48 | 101.97 | 97.31 | 101.50 | 34,597 | -0.33(-0.32%) |
Sep 16, 2008 | 103.99 | 107.65 | 96.00 | 101.83 | 51,869 | -1.17(-1.14%) |
Sep 15, 2008 | 104.99 | 105.97 | 101.49 | 103.00 | 26,504 | -3.52(-3.30%) |
Sep 12, 2008 | 106.00 | 107.19 | 103.75 | 106.52 | 34,052 | +0.75(+0.71%) |
Sep 11, 2008 | 109.22 | 109.22 | 105.14 | 105.77 | 27,693 | -4.33(-3.93%) |
Sep 10, 2008 | 113.01 | 117.99 | 109.46 | 110.10 | 45,547 | -3.25(-2.87%) |
Sep 09, 2008 | 114.79 | 115.64 | 113.35 | 113.35 | 17,351 | -2.14(-1.85%) |
Sep 08, 2008 | 114.88 | 115.99 | 113.03 | 115.49 | 30,758 | +4.12(+3.70%) |
Sep 05, 2008 | 109.96 | 112.88 | 106.53 | 111.37 | 11,714 | +0.13(+0.12%) |
Sep 04, 2008 | 114.08 | 115.00 | 109.18 | 111.24 | 12,075 | -3.78(-3.29%) |
Sep 03, 2008 | 115.28 | 116.46 | 112.40 | 115.02 | 32,326 | -1.57(-1.35%) |