Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 102.41 | 102.60 | 97.37 | 101.01 | 185,290 | -2.18(-2.11%) |
Nov 26, 2008 | 93.50 | 103.55 | 92.59 | 103.19 | 642,074 | +8.48(+8.96%) |
Nov 25, 2008 | 94.54 | 96.20 | 91.29 | 94.71 | 729,041 | +1.59(+1.71%) |
Nov 24, 2008 | 87.78 | 96.36 | 87.36 | 93.11 | 403,113 | +7.12(+8.28%) |
Nov 21, 2008 | 77.74 | 86.29 | 76.51 | 86.00 | 860,583 | +11.21(+14.99%) |
Nov 20, 2008 | 88.82 | 88.82 | 74.43 | 74.78 | 592,100 | -16.12(-17.73%) |
Nov 19, 2008 | 97.18 | 99.39 | 90.87 | 90.90 | 427,617 | -8.16(-8.23%) |
Nov 18, 2008 | 98.87 | 100.62 | 94.41 | 99.06 | 244,875 | +1.59(+1.63%) |
Nov 17, 2008 | 98.93 | 102.15 | 97.31 | 97.47 | 188,013 | -1.98(-1.99%) |
Nov 14, 2008 | 102.54 | 105.39 | 98.38 | 99.45 | 488,712 | -4.75(-4.55%) |
Nov 13, 2008 | 94.09 | 104.23 | 88.50 | 104.20 | 586,134 | +10.63(+11.36%) |
Nov 12, 2008 | 99.22 | 100.33 | 93.31 | 93.57 | 255,774 | -9.59(-9.29%) |
Nov 11, 2008 | 104.10 | 105.37 | 101.08 | 103.16 | 260,248 | -3.90(-3.64%) |
Nov 10, 2008 | 111.44 | 111.44 | 104.42 | 107.06 | 306,958 | +1.75(+1.67%) |
Nov 07, 2008 | 103.35 | 106.86 | 101.69 | 105.30 | 242,502 | +3.09(+3.02%) |
Nov 06, 2008 | 107.25 | 108.16 | 99.61 | 102.21 | 391,558 | -6.73(-6.18%) |
Nov 05, 2008 | 111.38 | 115.08 | 107.84 | 108.94 | 321,617 | -4.84(-4.26%) |
Nov 04, 2008 | 109.33 | 115.25 | 109.20 | 113.78 | 463,397 | +8.29(+7.86%) |
Nov 03, 2008 | 111.38 | 111.38 | 103.45 | 105.50 | 108,688 | -5.04(-4.56%) |
Oct 31, 2008 | 107.51 | 114.69 | 103.63 | 110.53 | 252,634 | +1.53(+1.40%) |
Oct 30, 2008 | 105.53 | 109.01 | 100.69 | 109.01 | 178,981 | +8.97(+8.97%) |
Oct 29, 2008 | 96.82 | 105.46 | 96.45 | 100.04 | 396,086 | +5.75(+6.10%) |
Oct 28, 2008 | 90.38 | 94.41 | 83.17 | 94.28 | 247,050 | +8.65(+10.09%) |
Oct 27, 2008 | 89.12 | 93.96 | 85.54 | 85.64 | 380,595 | -7.41(-7.96%) |
Oct 24, 2008 | 84.24 | 94.48 | 84.24 | 93.05 | 223,128 | -3.38(-3.51%) |
Oct 23, 2008 | 94.48 | 99.78 | 88.12 | 96.43 | 420,183 | +2.18(+2.31%) |
Oct 22, 2008 | 103.35 | 103.42 | 90.90 | 94.25 | 324,240 | -12.51(-11.72%) |
Oct 21, 2008 | 108.78 | 111.44 | 104.59 | 106.76 | 351,643 | -3.31(-3.01%) |
Oct 20, 2008 | 100.78 | 110.24 | 100.78 | 110.08 | 283,794 | +11.41(+11.56%) |
Oct 17, 2008 | 93.99 | 106.67 | 90.38 | 98.67 | 520,809 | +4.22(+4.47%) |
Oct 16, 2008 | 89.99 | 94.58 | 82.55 | 94.45 | 354,248 | +8.35(+9.70%) |
Oct 15, 2008 | 99.58 | 100.56 | 85.61 | 86.09 | 355,776 | -18.85(-17.96%) |
Oct 14, 2008 | 112.45 | 115.05 | 100.85 | 104.94 | 486,041 | +0.10(+0.09%) |
Oct 13, 2008 | 92.66 | 105.72 | 91.03 | 104.85 | 271,089 | +18.85(+21.92%) |
Oct 10, 2008 | 86.61 | 92.63 | 77.42 | 86.00 | 336,820 | -7.93(-8.44%) |
Oct 09, 2008 | 104.00 | 109.40 | 92.74 | 93.93 | 311,435 | -10.05(-9.67%) |
Oct 08, 2008 | 102.64 | 114.21 | 95.58 | 103.97 | 595,896 | +0.69(+0.67%) |
Oct 07, 2008 | 120.38 | 120.38 | 103.29 | 103.29 | 371,165 | -11.67(-10.15%) |
Oct 06, 2008 | 115.86 | 116.38 | 103.12 | 114.95 | 466,132 | -7.64(-6.23%) |
Oct 03, 2008 | 128.93 | 135.20 | 122.04 | 122.59 | 434,735 | -3.74(-2.96%) |
Oct 02, 2008 | 138.35 | 138.35 | 125.52 | 126.33 | 215,147 | -14.66(-10.40%) |
Oct 01, 2008 | 146.06 | 146.06 | 137.35 | 140.99 | 346,308 | -4.71(-3.23%) |
Sep 30, 2008 | 142.94 | 146.87 | 138.52 | 145.70 | 157,268 | +6.99(+5.04%) |
Sep 29, 2008 | 154.80 | 154.80 | 132.67 | 138.71 | 316,478 | -19.17(-12.14%) |
Sep 26, 2008 | 158.96 | 160.26 | 153.01 | 157.89 | 0 | -5.91(-3.61%) |
Sep 25, 2008 | 159.25 | 164.61 | 159.19 | 163.79 | 182,856 | +3.80(+2.37%) |
Sep 24, 2008 | 166.17 | 166.17 | 159.41 | 160.00 | 179,858 | -1.59(-0.99%) |
Sep 23, 2008 | 163.51 | 168.77 | 159.15 | 161.59 | 488,252 | -2.66(-1.62%) |
Sep 22, 2008 | 171.99 | 171.99 | 163.61 | 164.26 | 230,598 | -4.81(-2.85%) |
Sep 19, 2008 | 156.10 | 172.97 | 156.10 | 169.07 | 0 | +13.29(+8.53%) |
Sep 18, 2008 | 153.01 | 157.33 | 146.90 | 155.77 | 379,605 | +7.41(+4.99%) |
Sep 17, 2008 | 150.22 | 154.90 | 144.01 | 148.36 | 621,715 | -2.34(-1.55%) |
Sep 16, 2008 | 144.50 | 150.90 | 137.96 | 150.70 | 497,809 | +3.09(+2.09%) |
Sep 15, 2008 | 162.47 | 162.47 | 145.73 | 147.62 | 344,408 | -14.95(-9.20%) |
Sep 12, 2008 | 159.32 | 163.64 | 159.02 | 162.57 | 455,404 | +6.21(+3.97%) |
Sep 11, 2008 | 152.04 | 158.44 | 148.56 | 156.36 | 924,616 | +3.61(+2.36%) |
Sep 10, 2008 | 147.45 | 154.96 | 146.25 | 152.75 | 495,240 | +6.69(+4.58%) |
Sep 09, 2008 | 159.54 | 159.54 | 145.89 | 146.06 | 780,450 | -16.67(-10.25%) |
Sep 08, 2008 | 171.60 | 171.60 | 159.38 | 162.73 | 567,806 | -2.96(-1.78%) |
Sep 05, 2008 | 163.05 | 165.69 | 157.46 | 165.69 | 0 | +2.28(+1.39%) |
Sep 04, 2008 | 166.40 | 168.82 | 159.77 | 163.41 | 597,949 | -2.41(-1.45%) |
Sep 03, 2008 | 165.07 | 169.23 | 161.95 | 165.82 | 891,460 | -0.75(-0.45%) |