Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 59.48 | 63.59 | 58.15 | 61.87 | 14,726,591 | +1.95(+3.25%) |
Nov 26, 2008 | 54.54 | 61.45 | 54.36 | 59.92 | 31,935,826 | +3.70(+6.58%) |
Nov 25, 2008 | 55.93 | 58.35 | 52.10 | 56.22 | 49,362,176 | +3.41(+6.47%) |
Nov 24, 2008 | 43.96 | 54.91 | 43.29 | 52.81 | 56,961,336 | +11.05(+26.47%) |
Nov 21, 2008 | 42.72 | 42.72 | 37.13 | 41.76 | 50,554,504 | +1.03(+2.52%) |
Nov 20, 2008 | 42.30 | 45.07 | 38.38 | 40.73 | 70,995,168 | -2.49(-5.76%) |
Nov 19, 2008 | 48.04 | 49.70 | 42.72 | 43.22 | 38,916,584 | -5.37(-11.04%) |
Nov 18, 2008 | 49.13 | 51.30 | 47.43 | 48.59 | 32,859,074 | -0.36(-0.74%) |
Nov 17, 2008 | 50.75 | 51.95 | 48.37 | 48.95 | 25,921,020 | -3.32(-6.35%) |
Nov 14, 2008 | 53.14 | 54.83 | 51.01 | 52.27 | 0 | -2.55(-4.66%) |
Nov 13, 2008 | 53.10 | 55.14 | 47.79 | 54.82 | 51,065,884 | +2.51(+4.79%) |
Nov 12, 2008 | 56.39 | 57.68 | 50.55 | 52.31 | 43,944,608 | -6.18(-10.57%) |
Nov 11, 2008 | 54.73 | 59.07 | 52.23 | 58.49 | 60,738,492 | +2.72(+4.87%) |
Nov 10, 2008 | 61.70 | 62.05 | 53.66 | 55.78 | 60,587,804 | -5.15(-8.45%) |
Nov 07, 2008 | 63.80 | 64.11 | 58.74 | 60.92 | 40,162,268 | -2.30(-3.64%) |
Nov 06, 2008 | 67.29 | 69.55 | 62.20 | 63.22 | 33,110,408 | -5.26(-7.67%) |
Nov 05, 2008 | 72.67 | 74.18 | 67.75 | 68.48 | 20,040,488 | -5.93(-7.97%) |
Nov 04, 2008 | 71.03 | 74.41 | 68.28 | 74.41 | 28,325,048 | +4.63(+6.63%) |
Nov 03, 2008 | 72.06 | 74.61 | 68.39 | 69.78 | 25,275,184 | -2.67(-3.69%) |
Oct 31, 2008 | 69.69 | 74.41 | 68.30 | 72.45 | 31,773,652 | +1.09(+1.53%) |
Oct 30, 2008 | 79.23 | 79.30 | 68.93 | 71.36 | 37,907,440 | -5.13(-6.71%) |
Oct 29, 2008 | 73.12 | 80.45 | 69.44 | 76.49 | 35,454,664 | +3.20(+4.37%) |
Oct 28, 2008 | 75.97 | 76.17 | 64.40 | 73.29 | 63,923,364 | +0.54(+0.74%) |
Oct 27, 2008 | 75.82 | 79.89 | 71.64 | 72.75 | 26,294,844 | -5.89(-7.49%) |
Oct 24, 2008 | 75.19 | 82.24 | 75.19 | 78.64 | 31,282,110 | -6.41(-7.53%) |
Oct 23, 2008 | 89.28 | 90.86 | 79.67 | 85.05 | 32,594,796 | -5.08(-5.63%) |
Oct 22, 2008 | 91.79 | 94.14 | 86.94 | 90.12 | 19,738,952 | -4.93(-5.18%) |
Oct 21, 2008 | 94.65 | 96.83 | 93.07 | 95.05 | 17,348,048 | -0.12(-0.12%) |
Oct 20, 2008 | 92.07 | 96.97 | 90.58 | 95.17 | 21,586,314 | +5.64(+6.30%) |
Oct 17, 2008 | 86.35 | 92.89 | 83.81 | 89.53 | 0 | +1.49(+1.69%) |
Oct 16, 2008 | 90.07 | 92.81 | 82.28 | 88.04 | 35,623,020 | -0.59(-0.66%) |
Oct 15, 2008 | 89.64 | 94.55 | 86.78 | 88.63 | 28,404,894 | -7.64(-7.93%) |
Oct 14, 2008 | 98.67 | 100.26 | 91.89 | 96.26 | 53,119,764 | +9.32(+10.72%) |
Oct 13, 2008 | 77.49 | 90.58 | 71.28 | 86.94 | 57,965,388 | +17.39(+25.00%) |
Oct 10, 2008 | 67.45 | 77.86 | 57.96 | 69.55 | 91,091,504 | -9.83(-12.38%) |
Oct 09, 2008 | 92.23 | 93.16 | 78.33 | 79.38 | 35,940,272 | -9.12(-10.31%) |
Oct 08, 2008 | 86.16 | 94.77 | 84.24 | 88.51 | 23,266,744 | -1.57(-1.74%) |
Oct 07, 2008 | 99.87 | 99.87 | 87.74 | 90.07 | 21,939,812 | -7.05(-7.26%) |
Oct 06, 2008 | 95.64 | 99.61 | 90.07 | 97.12 | 27,280,766 | -3.13(-3.13%) |
Oct 03, 2008 | 104.05 | 111.22 | 99.43 | 100.26 | 0 | -2.77(-2.69%) |
Oct 02, 2008 | 103.52 | 104.34 | 100.30 | 103.03 | 13,909,448 | -2.32(-2.20%) |
Oct 01, 2008 | 99.72 | 106.01 | 97.90 | 105.35 | 17,668,608 | +5.09(+5.08%) |
Sep 30, 2008 | 99.39 | 101.82 | 97.52 | 100.26 | 16,763,613 | +5.72(+6.05%) |
Sep 29, 2008 | 105.34 | 105.44 | 82.24 | 94.54 | 30,241,850 | -13.54(-12.53%) |
Sep 26, 2008 | 103.77 | 108.08 | 101.44 | 108.08 | 0 | +1.95(+1.84%) |
Sep 25, 2008 | 105.15 | 108.08 | 100.85 | 106.13 | 24,441,772 | +1.96(+1.88%) |
Sep 24, 2008 | 100.60 | 104.72 | 98.71 | 104.17 | 59,512,944 | +6.23(+6.36%) |
Sep 23, 2008 | 93.12 | 98.65 | 88.52 | 97.95 | 25,728,548 | +3.34(+3.54%) |
Sep 22, 2008 | 104.00 | 106.24 | 94.33 | 94.60 | 27,991,168 | -7.07(-6.95%) |
Sep 19, 2008 | 111.62 | 113.56 | 90.47 | 101.67 | 0 | +17.08(+20.19%) |
Sep 18, 2008 | 83.03 | 93.99 | 67.27 | 84.59 | 146,013,440 | -5.09(-5.68%) |
Sep 17, 2008 | 94.62 | 99.16 | 76.59 | 89.68 | 142,959,360 | -14.50(-13.92%) |
Sep 16, 2008 | 90.86 | 105.97 | 90.96 | 104.18 | 61,465,136 | -1.95(-1.84%) |
Sep 15, 2008 | 111.44 | 118.58 | 102.16 | 106.13 | 54,256,152 | -14.66(-12.13%) |
Sep 12, 2008 | 120.92 | 126.71 | 119.33 | 120.79 | 0 | -2.21(-1.80%) |
Sep 11, 2008 | 118.55 | 124.87 | 117.39 | 123.00 | 26,495,464 | -0.44(-0.35%) |
Sep 10, 2008 | 125.24 | 126.10 | 121.98 | 123.43 | 16,519,677 | -3.20(-2.52%) |
Sep 09, 2008 | 131.04 | 131.88 | 125.71 | 126.63 | 15,879,091 | -6.31(-4.75%) |
Sep 08, 2008 | 133.94 | 135.07 | 127.29 | 132.94 | 19,126,942 | +5.08(+3.98%) |
Sep 05, 2008 | 123.57 | 128.23 | 123.53 | 127.86 | 0 | +1.83(+1.45%) |
Sep 04, 2008 | 130.14 | 131.19 | 125.32 | 126.03 | 9,945,547 | -5.26(-4.00%) |
Sep 03, 2008 | 128.43 | 131.52 | 126.91 | 131.28 | 8,520,175 | +1.79(+1.39%) |