Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 58.06 | 62.07 | 56.76 | 60.39 | 15,087,888 | +1.90(+3.25%) |
Nov 26, 2008 | 53.23 | 59.98 | 53.06 | 58.48 | 32,719,330 | +3.61(+6.58%) |
Nov 25, 2008 | 54.59 | 56.96 | 50.85 | 54.88 | 50,573,212 | +3.33(+6.47%) |
Nov 24, 2008 | 42.91 | 53.59 | 42.25 | 51.54 | 58,358,808 | +10.79(+26.47%) |
Nov 21, 2008 | 41.70 | 41.70 | 36.24 | 40.76 | 51,794,792 | +1.00(+2.52%) |
Nov 20, 2008 | 41.28 | 43.99 | 37.46 | 39.75 | 72,736,944 | -2.43(-5.76%) |
Nov 19, 2008 | 46.89 | 48.51 | 41.70 | 42.19 | 39,871,352 | -5.24(-11.04%) |
Nov 18, 2008 | 47.96 | 50.07 | 46.30 | 47.42 | 33,665,228 | -0.35(-0.74%) |
Nov 17, 2008 | 49.53 | 50.71 | 47.21 | 47.77 | 26,556,960 | -3.24(-6.35%) |
Nov 14, 2008 | 51.87 | 53.52 | 49.78 | 51.02 | 0 | -2.49(-4.66%) |
Nov 13, 2008 | 51.83 | 53.82 | 46.65 | 53.51 | 52,318,716 | +2.45(+4.79%) |
Nov 12, 2008 | 55.04 | 56.30 | 49.34 | 51.06 | 45,022,736 | -6.03(-10.57%) |
Nov 11, 2008 | 53.42 | 57.66 | 50.98 | 57.09 | 62,228,632 | +2.65(+4.87%) |
Nov 10, 2008 | 60.22 | 60.56 | 52.38 | 54.44 | 62,074,248 | -5.02(-8.45%) |
Nov 07, 2008 | 62.27 | 62.57 | 57.34 | 59.46 | 41,147,596 | -2.25(-3.64%) |
Nov 06, 2008 | 65.68 | 67.89 | 60.71 | 61.71 | 33,922,728 | -5.13(-7.67%) |
Nov 05, 2008 | 70.93 | 72.41 | 66.13 | 66.84 | 20,532,154 | -5.79(-7.97%) |
Nov 04, 2008 | 69.33 | 72.63 | 66.65 | 72.63 | 29,019,966 | +4.52(+6.63%) |
Nov 03, 2008 | 70.33 | 72.82 | 66.75 | 68.11 | 25,895,278 | -2.61(-3.69%) |
Oct 31, 2008 | 68.03 | 72.63 | 66.66 | 70.72 | 32,553,178 | +1.06(+1.53%) |
Oct 30, 2008 | 77.34 | 77.41 | 67.28 | 69.65 | 38,837,452 | -5.01(-6.71%) |
Oct 29, 2008 | 71.37 | 78.52 | 67.78 | 74.66 | 36,324,496 | +3.13(+4.37%) |
Oct 28, 2008 | 74.15 | 74.35 | 62.86 | 71.53 | 65,491,640 | +0.53(+0.74%) |
Oct 27, 2008 | 74.00 | 77.98 | 69.93 | 71.01 | 26,939,954 | -5.75(-7.49%) |
Oct 24, 2008 | 73.39 | 80.27 | 73.39 | 76.76 | 32,049,576 | -6.25(-7.53%) |
Oct 23, 2008 | 87.14 | 88.68 | 77.76 | 83.01 | 33,394,466 | -4.69(-5.34%) |
Oct 22, 2008 | 89.32 | 91.61 | 84.60 | 87.70 | 20,284,928 | -4.79(-5.18%) |
Oct 21, 2008 | 92.10 | 94.22 | 90.57 | 92.49 | 17,827,890 | -0.11(-0.12%) |
Oct 20, 2008 | 89.59 | 94.36 | 88.15 | 92.60 | 22,183,386 | +5.49(+6.30%) |
Oct 17, 2008 | 84.02 | 90.39 | 81.55 | 87.12 | 0 | +1.45(+1.69%) |
Oct 16, 2008 | 87.65 | 90.31 | 80.07 | 85.67 | 36,608,344 | -0.57(-0.66%) |
Oct 15, 2008 | 87.23 | 92.00 | 84.44 | 86.24 | 29,190,566 | -7.43(-7.93%) |
Oct 14, 2008 | 96.01 | 97.56 | 89.42 | 93.67 | 54,589,044 | +9.07(+10.72%) |
Oct 13, 2008 | 75.40 | 88.15 | 69.36 | 84.60 | 59,568,696 | +16.92(+25.00%) |
Oct 10, 2008 | 65.63 | 75.76 | 56.40 | 67.68 | 93,611,072 | -9.57(-12.38%) |
Oct 09, 2008 | 89.75 | 90.65 | 76.22 | 77.25 | 36,934,368 | -8.88(-10.31%) |
Oct 08, 2008 | 83.84 | 92.22 | 81.97 | 86.13 | 23,910,296 | -1.52(-1.74%) |
Oct 07, 2008 | 97.18 | 97.18 | 85.38 | 87.65 | 22,546,662 | -6.86(-7.26%) |
Oct 06, 2008 | 93.06 | 96.93 | 87.65 | 94.51 | 28,035,346 | -3.05(-3.13%) |
Oct 03, 2008 | 101.25 | 108.23 | 96.75 | 97.56 | 0 | -2.70(-2.69%) |
Oct 02, 2008 | 100.74 | 101.53 | 97.60 | 100.26 | 14,294,180 | -2.26(-2.20%) |
Oct 01, 2008 | 97.04 | 103.16 | 95.26 | 102.51 | 18,157,316 | +4.95(+5.08%) |
Sep 30, 2008 | 96.71 | 99.08 | 94.89 | 97.56 | 17,227,290 | +5.56(+6.05%) |
Sep 29, 2008 | 102.50 | 102.60 | 80.03 | 91.99 | 31,078,332 | -13.18(-12.53%) |
Sep 26, 2008 | 100.98 | 105.17 | 98.71 | 105.17 | 0 | +1.90(+1.84%) |
Sep 25, 2008 | 102.32 | 105.17 | 98.14 | 103.28 | 25,117,824 | +1.91(+1.88%) |
Sep 24, 2008 | 97.89 | 101.90 | 96.05 | 101.37 | 61,159,056 | +6.06(+6.36%) |
Sep 23, 2008 | 90.61 | 96.00 | 86.13 | 95.31 | 26,440,192 | +3.25(+3.54%) |
Sep 22, 2008 | 101.20 | 103.38 | 91.79 | 92.06 | 28,765,396 | -6.87(-6.95%) |
Sep 19, 2008 | 108.62 | 110.50 | 88.03 | 98.93 | 0 | +16.62(+20.19%) |
Sep 18, 2008 | 80.79 | 91.46 | 65.46 | 82.31 | 150,052,128 | -4.95(-5.68%) |
Sep 17, 2008 | 92.07 | 96.49 | 74.53 | 87.27 | 146,913,568 | -14.11(-13.92%) |
Sep 16, 2008 | 88.41 | 103.11 | 88.51 | 101.38 | 63,165,244 | -1.90(-1.84%) |
Sep 15, 2008 | 108.44 | 115.39 | 99.41 | 103.28 | 55,756,864 | -14.26(-12.13%) |
Sep 12, 2008 | 117.67 | 123.30 | 116.12 | 117.53 | 0 | -2.15(-1.80%) |
Sep 11, 2008 | 115.36 | 121.51 | 114.23 | 119.68 | 27,228,322 | -0.43(-0.36%) |
Sep 10, 2008 | 121.87 | 122.71 | 118.69 | 120.11 | 16,976,608 | -3.11(-2.52%) |
Sep 09, 2008 | 127.51 | 128.34 | 122.33 | 123.22 | 16,318,303 | -6.14(-4.75%) |
Sep 08, 2008 | 130.33 | 131.44 | 123.86 | 129.36 | 19,655,988 | +4.95(+3.98%) |
Sep 05, 2008 | 120.25 | 124.78 | 120.21 | 124.42 | 0 | +1.78(+1.45%) |
Sep 04, 2008 | 126.64 | 127.66 | 121.95 | 122.63 | 10,220,639 | -5.11(-4.00%) |
Sep 03, 2008 | 124.97 | 127.98 | 123.50 | 127.75 | 8,755,841 | +1.75(+1.38%) |