Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 75.25 | 77.56 | 75.25 | 77.56 | 400,314 | +3.37(+4.55%) |
Nov 26, 2008 | 69.48 | 74.30 | 69.37 | 74.19 | 291,886 | +3.55(+5.02%) |
Nov 25, 2008 | 73.01 | 73.01 | 68.55 | 70.64 | 420,062 | -0.48(-0.68%) |
Nov 24, 2008 | 68.07 | 71.40 | 68.05 | 71.12 | 358,759 | +3.14(+4.62%) |
Nov 21, 2008 | 63.02 | 67.98 | 62.05 | 67.98 | 710,825 | +5.55(+8.88%) |
Nov 20, 2008 | 64.83 | 66.61 | 62.42 | 62.43 | 479,229 | -3.18(-4.85%) |
Nov 19, 2008 | 69.81 | 71.12 | 65.46 | 65.61 | 434,588 | -3.93(-5.65%) |
Nov 18, 2008 | 71.60 | 71.96 | 66.94 | 69.54 | 399,239 | -2.03(-2.83%) |
Nov 17, 2008 | 69.95 | 72.59 | 69.29 | 71.57 | 323,472 | +1.06(+1.50%) |
Nov 14, 2008 | 72.16 | 73.69 | 70.12 | 70.51 | 277,052 | -2.65(-3.62%) |
Nov 13, 2008 | 69.58 | 73.16 | 67.40 | 73.16 | 362,657 | +3.93(+5.67%) |
Nov 12, 2008 | 70.28 | 70.91 | 68.72 | 69.23 | 226,409 | -1.98(-2.78%) |
Nov 11, 2008 | 71.53 | 72.92 | 69.51 | 71.21 | 238,533 | -1.08(-1.49%) |
Nov 10, 2008 | 75.00 | 75.81 | 71.51 | 72.28 | 234,765 | -1.55(-2.10%) |
Nov 07, 2008 | 71.24 | 73.84 | 70.97 | 73.84 | 336,189 | +3.85(+5.50%) |
Nov 06, 2008 | 70.80 | 71.74 | 69.64 | 69.99 | 366,643 | -1.11(-1.57%) |
Nov 05, 2008 | 72.49 | 73.96 | 70.69 | 71.10 | 299,589 | -2.37(-3.22%) |
Nov 04, 2008 | 73.78 | 74.40 | 72.59 | 73.47 | 302,078 | +0.51(+0.70%) |
Nov 03, 2008 | 71.67 | 74.05 | 70.99 | 72.95 | 369,423 | +1.51(+2.12%) |
Oct 31, 2008 | 66.84 | 72.42 | 66.68 | 71.44 | 426,602 | +4.42(+6.60%) |
Oct 30, 2008 | 66.98 | 68.32 | 64.97 | 67.02 | 666,367 | +1.07(+1.62%) |
Oct 29, 2008 | 66.95 | 68.20 | 64.95 | 65.95 | 311,237 | -1.31(-1.95%) |
Oct 28, 2008 | 63.96 | 67.26 | 63.31 | 67.26 | 424,088 | +3.59(+5.63%) |
Oct 27, 2008 | 67.92 | 67.92 | 63.68 | 63.68 | 358,258 | -4.92(-7.17%) |
Oct 24, 2008 | 64.76 | 69.61 | 64.76 | 68.59 | 497,921 | +0.14(+0.20%) |
Oct 23, 2008 | 71.05 | 71.96 | 66.43 | 68.46 | 412,672 | -2.22(-3.14%) |
Oct 22, 2008 | 71.91 | 72.09 | 69.77 | 70.68 | 465,456 | -2.21(-3.03%) |
Oct 21, 2008 | 75.63 | 75.63 | 72.64 | 72.89 | 424,795 | -3.30(-4.33%) |
Oct 20, 2008 | 74.59 | 76.70 | 74.00 | 76.18 | 345,920 | +2.50(+3.39%) |
Oct 17, 2008 | 74.17 | 76.54 | 72.74 | 73.68 | 284,890 | -1.72(-2.28%) |
Oct 16, 2008 | 73.53 | 75.42 | 69.27 | 75.40 | 407,681 | +1.69(+2.29%) |
Oct 15, 2008 | 77.29 | 77.50 | 73.56 | 73.71 | 352,398 | -5.01(-6.37%) |
Oct 14, 2008 | 85.18 | 85.73 | 77.08 | 78.72 | 672,377 | -3.67(-4.46%) |
Oct 13, 2008 | 77.80 | 82.40 | 77.16 | 82.40 | 419,431 | +6.97(+9.24%) |
Oct 10, 2008 | 75.62 | 78.23 | 71.41 | 75.43 | 717,518 | -2.70(-3.45%) |
Oct 09, 2008 | 80.73 | 81.64 | 78.07 | 78.12 | 475,174 | -1.49(-1.88%) |
Oct 08, 2008 | 79.58 | 82.65 | 77.68 | 79.61 | 662,261 | -1.51(-1.86%) |
Oct 07, 2008 | 84.70 | 85.73 | 81.13 | 81.13 | 728,116 | -2.52(-3.01%) |
Oct 06, 2008 | 84.37 | 84.38 | 79.26 | 83.65 | 650,778 | -2.01(-2.34%) |
Oct 03, 2008 | 87.16 | 87.77 | 85.28 | 85.65 | 548,600 | -0.24(-0.28%) |
Oct 02, 2008 | 90.47 | 90.58 | 85.76 | 85.90 | 323,819 | -4.82(-5.31%) |
Oct 01, 2008 | 90.65 | 90.84 | 89.24 | 90.71 | 299,132 | -0.77(-0.84%) |
Sep 30, 2008 | 88.81 | 91.48 | 86.61 | 91.48 | 539,085 | +3.91(+4.46%) |
Sep 29, 2008 | 88.98 | 89.50 | 86.22 | 87.57 | 415,287 | -2.53(-2.81%) |
Sep 26, 2008 | 88.32 | 90.33 | 87.53 | 90.10 | 0 | +0.60(+0.67%) |
Sep 25, 2008 | 89.72 | 90.39 | 88.74 | 89.50 | 367,244 | +0.25(+0.28%) |
Sep 24, 2008 | 90.38 | 91.24 | 88.65 | 89.25 | 235,311 | -0.87(-0.97%) |
Sep 23, 2008 | 92.59 | 92.59 | 89.74 | 90.12 | 291,098 | -2.38(-2.58%) |
Sep 22, 2008 | 93.08 | 94.03 | 91.98 | 92.51 | 500,262 | -0.29(-0.31%) |
Sep 19, 2008 | 93.29 | 95.01 | 88.61 | 92.80 | 0 | +1.97(+2.17%) |
Sep 18, 2008 | 91.82 | 91.93 | 87.30 | 90.83 | 702,310 | +0.18(+0.20%) |
Sep 17, 2008 | 90.62 | 91.16 | 88.88 | 90.65 | 435,118 | -1.10(-1.19%) |
Sep 16, 2008 | 88.54 | 91.80 | 88.09 | 91.74 | 535,235 | +3.03(+3.42%) |
Sep 15, 2008 | 91.04 | 91.23 | 88.71 | 88.71 | 407,120 | -4.64(-4.97%) |
Sep 12, 2008 | 91.02 | 93.49 | 91.02 | 93.35 | 287,375 | +1.43(+1.55%) |
Sep 11, 2008 | 91.12 | 92.20 | 90.00 | 91.93 | 350,996 | -0.10(-0.11%) |
Sep 10, 2008 | 90.00 | 92.75 | 89.57 | 92.02 | 385,944 | +1.71(+1.89%) |
Sep 09, 2008 | 92.10 | 92.39 | 90.11 | 90.32 | 235,670 | -1.67(-1.81%) |
Sep 08, 2008 | 91.26 | 91.98 | 90.06 | 91.98 | 262,459 | +2.19(+2.44%) |
Sep 05, 2008 | 87.40 | 89.87 | 87.39 | 89.79 | 0 | +1.50(+1.70%) |
Sep 04, 2008 | 87.49 | 88.74 | 87.06 | 88.29 | 506,010 | +0.36(+0.41%) |
Sep 03, 2008 | 88.98 | 89.07 | 86.56 | 87.93 | 313,850 | -1.40(-1.56%) |