Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 58.06 | 62.08 | 56.76 | 60.39 | 15,086,368 | +1.90(+3.25%) |
Nov 26, 2008 | 53.24 | 59.98 | 53.06 | 58.49 | 32,716,032 | +3.61(+6.58%) |
Nov 25, 2008 | 54.60 | 56.96 | 50.86 | 54.88 | 50,568,116 | +3.33(+6.47%) |
Nov 24, 2008 | 42.92 | 53.60 | 42.26 | 51.55 | 58,352,924 | +10.79(+26.47%) |
Nov 21, 2008 | 41.70 | 41.70 | 36.25 | 40.76 | 51,789,572 | +1.00(+2.52%) |
Nov 20, 2008 | 41.29 | 43.99 | 37.46 | 39.76 | 72,729,616 | -2.43(-5.76%) |
Nov 19, 2008 | 46.89 | 48.51 | 41.70 | 42.19 | 39,867,332 | -5.24(-11.04%) |
Nov 18, 2008 | 47.96 | 50.08 | 46.30 | 47.43 | 33,661,836 | -0.35(-0.74%) |
Nov 17, 2008 | 49.54 | 50.71 | 47.21 | 47.78 | 26,554,282 | -3.24(-6.35%) |
Nov 14, 2008 | 51.88 | 53.52 | 49.79 | 51.02 | 0 | -2.49(-4.66%) |
Nov 13, 2008 | 51.83 | 53.83 | 46.65 | 53.51 | 52,313,444 | +2.45(+4.79%) |
Nov 12, 2008 | 55.04 | 56.30 | 49.35 | 51.07 | 45,018,196 | -6.03(-10.57%) |
Nov 11, 2008 | 53.43 | 57.66 | 50.98 | 57.10 | 62,222,360 | +2.65(+4.87%) |
Nov 10, 2008 | 60.23 | 60.57 | 52.38 | 54.45 | 62,067,988 | -5.02(-8.45%) |
Nov 07, 2008 | 62.27 | 62.58 | 57.34 | 59.47 | 41,143,452 | -2.25(-3.64%) |
Nov 06, 2008 | 65.68 | 67.89 | 60.72 | 61.72 | 33,919,312 | -5.13(-7.67%) |
Nov 05, 2008 | 70.94 | 72.41 | 66.14 | 66.85 | 20,530,086 | -5.79(-7.97%) |
Nov 04, 2008 | 69.34 | 72.63 | 66.66 | 72.63 | 29,017,040 | +4.52(+6.63%) |
Nov 03, 2008 | 70.34 | 72.83 | 66.76 | 68.12 | 25,892,668 | -2.61(-3.69%) |
Oct 31, 2008 | 68.03 | 72.63 | 66.67 | 70.72 | 32,549,896 | +1.06(+1.53%) |
Oct 30, 2008 | 77.34 | 77.41 | 67.29 | 69.66 | 38,833,536 | -5.01(-6.71%) |
Oct 29, 2008 | 71.37 | 78.53 | 67.79 | 74.67 | 36,320,836 | +3.13(+4.37%) |
Oct 28, 2008 | 74.16 | 74.36 | 62.86 | 71.54 | 65,485,040 | +0.53(+0.74%) |
Oct 27, 2008 | 74.01 | 77.99 | 69.94 | 71.01 | 26,937,240 | -5.75(-7.49%) |
Oct 24, 2008 | 73.40 | 80.28 | 73.40 | 76.76 | 32,046,344 | -6.25(-7.53%) |
Oct 23, 2008 | 87.15 | 88.69 | 77.77 | 83.02 | 33,391,100 | -4.69(-5.34%) |
Oct 22, 2008 | 89.33 | 91.62 | 84.61 | 87.70 | 20,282,882 | -4.79(-5.18%) |
Oct 21, 2008 | 92.11 | 94.23 | 90.58 | 92.50 | 17,826,094 | -0.11(-0.12%) |
Oct 20, 2008 | 89.60 | 94.37 | 88.15 | 92.61 | 22,181,150 | +5.49(+6.30%) |
Oct 17, 2008 | 84.03 | 90.40 | 81.56 | 87.13 | 0 | +1.45(+1.69%) |
Oct 16, 2008 | 87.66 | 90.32 | 80.07 | 85.68 | 36,604,656 | -0.57(-0.66%) |
Oct 15, 2008 | 87.24 | 92.01 | 84.45 | 86.25 | 29,187,624 | -7.43(-7.93%) |
Oct 14, 2008 | 96.02 | 97.57 | 89.43 | 93.68 | 54,583,540 | +9.07(+10.72%) |
Oct 13, 2008 | 75.41 | 88.15 | 69.36 | 84.61 | 59,562,692 | +16.92(+25.00%) |
Oct 10, 2008 | 65.64 | 75.77 | 56.41 | 67.69 | 93,601,632 | -9.57(-12.38%) |
Oct 09, 2008 | 89.76 | 90.66 | 76.23 | 77.25 | 36,930,648 | -8.88(-10.31%) |
Oct 08, 2008 | 83.85 | 92.23 | 81.98 | 86.13 | 23,907,886 | -1.52(-1.74%) |
Oct 07, 2008 | 97.19 | 97.19 | 85.39 | 87.66 | 22,544,390 | -6.86(-7.26%) |
Oct 06, 2008 | 93.07 | 96.94 | 87.66 | 94.52 | 28,032,520 | -3.05(-3.12%) |
Oct 03, 2008 | 101.26 | 108.24 | 96.76 | 97.57 | 0 | -2.70(-2.69%) |
Oct 02, 2008 | 100.75 | 101.54 | 97.61 | 100.27 | 14,292,739 | -2.26(-2.20%) |
Oct 01, 2008 | 97.05 | 103.17 | 95.27 | 102.52 | 18,155,486 | +4.95(+5.08%) |
Sep 30, 2008 | 96.72 | 99.09 | 94.90 | 97.57 | 17,225,554 | +5.56(+6.05%) |
Sep 29, 2008 | 102.52 | 102.61 | 80.04 | 92.00 | 31,075,200 | -13.18(-12.53%) |
Sep 26, 2008 | 100.99 | 105.18 | 98.72 | 105.18 | 0 | +1.90(+1.84%) |
Sep 25, 2008 | 102.33 | 105.18 | 98.15 | 103.28 | 25,115,292 | +1.91(+1.88%) |
Sep 24, 2008 | 97.90 | 101.91 | 96.06 | 101.38 | 61,152,892 | +6.06(+6.36%) |
Sep 23, 2008 | 90.62 | 96.01 | 86.14 | 95.32 | 26,437,528 | +3.25(+3.54%) |
Sep 22, 2008 | 101.21 | 103.39 | 91.80 | 92.06 | 28,762,496 | -6.88(-6.95%) |
Sep 19, 2008 | 108.63 | 110.51 | 88.04 | 98.94 | 0 | +16.62(+20.19%) |
Sep 18, 2008 | 80.80 | 91.47 | 65.46 | 82.32 | 150,037,008 | -4.95(-5.68%) |
Sep 17, 2008 | 92.08 | 96.50 | 74.53 | 87.28 | 146,898,768 | -14.11(-13.92%) |
Sep 16, 2008 | 88.42 | 103.12 | 88.52 | 101.39 | 63,158,880 | -1.90(-1.84%) |
Sep 15, 2008 | 108.45 | 115.41 | 99.42 | 103.28 | 55,751,244 | -14.26(-12.13%) |
Sep 12, 2008 | 117.68 | 123.31 | 116.13 | 117.55 | 0 | -2.15(-1.80%) |
Sep 11, 2008 | 115.37 | 121.52 | 114.24 | 119.70 | 27,225,576 | -0.43(-0.36%) |
Sep 10, 2008 | 121.88 | 122.72 | 118.70 | 120.12 | 16,974,896 | -3.11(-2.52%) |
Sep 09, 2008 | 127.53 | 128.35 | 122.34 | 123.23 | 16,316,658 | -6.14(-4.75%) |
Sep 08, 2008 | 130.34 | 131.45 | 123.87 | 129.38 | 19,654,008 | +4.95(+3.98%) |
Sep 05, 2008 | 120.26 | 124.79 | 120.22 | 124.43 | 0 | +1.78(+1.45%) |
Sep 04, 2008 | 126.65 | 127.68 | 121.96 | 122.65 | 10,219,608 | -5.11(-4.00%) |
Sep 03, 2008 | 124.99 | 128.00 | 123.51 | 127.76 | 8,754,959 | +1.75(+1.39%) |