Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 75.29 | 77.60 | 75.29 | 77.60 | 400,085 | +3.38(+4.55%) |
Nov 26, 2008 | 69.52 | 74.34 | 69.41 | 74.23 | 291,719 | +3.55(+5.02%) |
Nov 25, 2008 | 73.05 | 73.05 | 68.59 | 70.68 | 419,822 | -0.48(-0.68%) |
Nov 24, 2008 | 68.11 | 71.44 | 68.09 | 71.16 | 358,554 | +3.14(+4.62%) |
Nov 21, 2008 | 63.05 | 68.02 | 62.08 | 68.02 | 710,419 | +5.55(+8.88%) |
Nov 20, 2008 | 64.87 | 66.65 | 62.45 | 62.47 | 478,955 | -3.18(-4.85%) |
Nov 19, 2008 | 69.85 | 71.16 | 65.50 | 65.65 | 434,339 | -3.93(-5.65%) |
Nov 18, 2008 | 71.64 | 72.00 | 66.98 | 69.58 | 399,011 | -2.03(-2.83%) |
Nov 17, 2008 | 69.99 | 72.63 | 69.33 | 71.61 | 323,287 | +1.06(+1.50%) |
Nov 14, 2008 | 72.20 | 73.73 | 70.16 | 70.55 | 276,893 | -2.65(-3.62%) |
Nov 13, 2008 | 69.62 | 73.20 | 67.44 | 73.20 | 362,449 | +3.93(+5.67%) |
Nov 12, 2008 | 70.32 | 70.95 | 68.76 | 69.27 | 226,280 | -1.98(-2.78%) |
Nov 11, 2008 | 71.57 | 72.97 | 69.55 | 71.25 | 238,397 | -1.08(-1.49%) |
Nov 10, 2008 | 75.04 | 75.86 | 71.55 | 72.33 | 234,631 | -1.55(-2.10%) |
Nov 07, 2008 | 71.28 | 73.88 | 71.01 | 73.88 | 335,997 | +3.85(+5.50%) |
Nov 06, 2008 | 70.84 | 71.78 | 69.68 | 70.03 | 366,434 | -1.12(-1.57%) |
Nov 05, 2008 | 72.53 | 74.00 | 70.74 | 71.14 | 299,418 | -2.37(-3.22%) |
Nov 04, 2008 | 73.82 | 74.44 | 72.63 | 73.51 | 301,906 | +0.51(+0.70%) |
Nov 03, 2008 | 71.72 | 74.09 | 71.03 | 73.00 | 369,212 | +1.51(+2.12%) |
Oct 31, 2008 | 66.87 | 72.46 | 66.72 | 71.48 | 426,358 | +4.42(+6.60%) |
Oct 30, 2008 | 67.02 | 68.36 | 65.01 | 67.06 | 665,986 | +1.07(+1.62%) |
Oct 29, 2008 | 66.99 | 68.24 | 64.98 | 65.99 | 311,059 | -1.31(-1.95%) |
Oct 28, 2008 | 63.99 | 67.30 | 63.34 | 67.30 | 423,846 | +3.59(+5.63%) |
Oct 27, 2008 | 67.96 | 67.96 | 63.71 | 63.71 | 358,053 | -4.92(-7.17%) |
Oct 24, 2008 | 64.80 | 69.65 | 64.80 | 68.63 | 497,637 | +0.14(+0.20%) |
Oct 23, 2008 | 71.09 | 72.01 | 66.47 | 68.49 | 412,436 | -2.22(-3.14%) |
Oct 22, 2008 | 71.95 | 72.13 | 69.81 | 70.72 | 465,190 | -2.21(-3.03%) |
Oct 21, 2008 | 75.67 | 75.67 | 72.69 | 72.93 | 424,552 | -3.30(-4.33%) |
Oct 20, 2008 | 74.63 | 76.74 | 74.04 | 76.23 | 345,722 | +2.50(+3.39%) |
Oct 17, 2008 | 74.21 | 76.58 | 72.78 | 73.72 | 284,727 | -1.72(-2.28%) |
Oct 16, 2008 | 73.57 | 75.46 | 69.31 | 75.44 | 407,448 | +1.69(+2.29%) |
Oct 15, 2008 | 77.33 | 77.55 | 73.61 | 73.75 | 352,196 | -5.02(-6.37%) |
Oct 14, 2008 | 85.23 | 85.78 | 77.13 | 78.77 | 671,992 | -3.68(-4.46%) |
Oct 13, 2008 | 77.85 | 82.44 | 77.21 | 82.44 | 419,191 | +6.97(+9.24%) |
Oct 10, 2008 | 75.66 | 78.27 | 71.45 | 75.47 | 717,108 | -2.70(-3.45%) |
Oct 09, 2008 | 80.78 | 81.69 | 78.12 | 78.17 | 474,903 | -1.49(-1.88%) |
Oct 08, 2008 | 79.62 | 82.70 | 77.72 | 79.66 | 661,882 | -1.51(-1.86%) |
Oct 07, 2008 | 84.75 | 85.78 | 81.17 | 81.17 | 727,699 | -2.52(-3.01%) |
Oct 06, 2008 | 84.42 | 84.43 | 79.30 | 83.70 | 650,406 | -2.01(-2.34%) |
Oct 03, 2008 | 87.21 | 87.82 | 85.32 | 85.70 | 548,286 | -0.24(-0.28%) |
Oct 02, 2008 | 90.52 | 90.63 | 85.81 | 85.95 | 323,634 | -4.82(-5.31%) |
Oct 01, 2008 | 90.70 | 90.89 | 89.29 | 90.77 | 298,961 | -0.77(-0.84%) |
Sep 30, 2008 | 88.87 | 91.53 | 86.66 | 91.53 | 538,777 | +3.91(+4.46%) |
Sep 29, 2008 | 89.03 | 89.55 | 86.27 | 87.62 | 415,049 | -2.53(-2.81%) |
Sep 26, 2008 | 88.37 | 90.38 | 87.58 | 90.16 | 0 | +0.60(+0.67%) |
Sep 25, 2008 | 89.77 | 90.45 | 88.79 | 89.55 | 367,034 | +0.25(+0.28%) |
Sep 24, 2008 | 90.43 | 91.29 | 88.70 | 89.30 | 235,176 | -0.87(-0.97%) |
Sep 23, 2008 | 92.64 | 92.64 | 89.79 | 90.17 | 290,932 | -2.39(-2.58%) |
Sep 22, 2008 | 93.13 | 94.08 | 92.03 | 92.56 | 499,976 | -0.29(-0.31%) |
Sep 19, 2008 | 93.35 | 95.06 | 88.66 | 92.85 | 0 | +1.97(+2.17%) |
Sep 18, 2008 | 91.87 | 91.98 | 87.35 | 90.88 | 701,909 | +0.18(+0.20%) |
Sep 17, 2008 | 90.67 | 91.21 | 88.93 | 90.70 | 434,869 | -1.10(-1.19%) |
Sep 16, 2008 | 88.59 | 91.85 | 88.14 | 91.79 | 534,929 | +3.04(+3.42%) |
Sep 15, 2008 | 91.10 | 91.28 | 88.76 | 88.76 | 406,887 | -4.65(-4.97%) |
Sep 12, 2008 | 91.07 | 93.54 | 91.07 | 93.41 | 287,210 | +1.43(+1.55%) |
Sep 11, 2008 | 91.17 | 92.25 | 90.05 | 91.98 | 350,795 | -0.10(-0.11%) |
Sep 10, 2008 | 90.05 | 92.80 | 89.62 | 92.08 | 385,724 | +1.71(+1.89%) |
Sep 09, 2008 | 92.15 | 92.44 | 90.17 | 90.37 | 235,535 | -1.67(-1.81%) |
Sep 08, 2008 | 91.31 | 92.04 | 90.11 | 92.04 | 262,309 | +2.19(+2.44%) |
Sep 05, 2008 | 87.45 | 89.92 | 87.44 | 89.85 | 0 | +1.50(+1.70%) |
Sep 04, 2008 | 87.54 | 88.79 | 87.11 | 88.34 | 505,721 | +0.36(+0.41%) |
Sep 03, 2008 | 89.03 | 89.12 | 86.61 | 87.98 | 313,671 | -1.40(-1.56%) |