Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 85.09 | 86.64 | 84.58 | 86.61 | 146,476 | +0.68(+0.79%) |
Nov 26, 2008 | 79.06 | 86.55 | 78.77 | 85.94 | 412,745 | +5.03(+6.22%) |
Nov 25, 2008 | 82.59 | 83.29 | 77.45 | 80.91 | 939,774 | +0.90(+1.12%) |
Nov 24, 2008 | 77.15 | 80.92 | 73.60 | 80.01 | 1,323,170 | +4.98(+6.64%) |
Nov 21, 2008 | 70.20 | 75.28 | 65.30 | 75.03 | 1,461,714 | +6.33(+9.21%) |
Nov 20, 2008 | 66.13 | 75.12 | 66.13 | 68.71 | 1,594,823 | +0.58(+0.85%) |
Nov 19, 2008 | 72.41 | 73.12 | 67.96 | 68.13 | 1,657,523 | -5.07(-6.93%) |
Nov 18, 2008 | 72.35 | 74.69 | 70.98 | 73.20 | 1,019,110 | -0.11(-0.15%) |
Nov 17, 2008 | 75.05 | 78.32 | 72.16 | 73.31 | 1,272,467 | -2.56(-3.38%) |
Nov 14, 2008 | 80.06 | 82.23 | 75.80 | 75.87 | 869,336 | -5.90(-7.22%) |
Nov 13, 2008 | 74.06 | 81.99 | 72.63 | 81.78 | 1,696,271 | +8.43(+11.49%) |
Nov 12, 2008 | 75.73 | 78.72 | 72.63 | 73.35 | 1,067,969 | -5.88(-7.43%) |
Nov 11, 2008 | 75.82 | 81.07 | 73.36 | 79.24 | 2,189,679 | -0.38(-0.48%) |
Nov 10, 2008 | 88.67 | 89.32 | 79.17 | 79.61 | 763,544 | -6.92(-7.99%) |
Nov 07, 2008 | 86.05 | 89.02 | 82.97 | 86.53 | 640,590 | +1.34(+1.57%) |
Nov 06, 2008 | 93.08 | 95.62 | 84.77 | 85.20 | 1,087,589 | -8.90(-9.46%) |
Nov 05, 2008 | 97.15 | 98.40 | 93.70 | 94.10 | 972,723 | -5.15(-5.19%) |
Nov 04, 2008 | 96.42 | 101.91 | 95.25 | 99.25 | 1,051,709 | +4.38(+4.62%) |
Nov 03, 2008 | 88.81 | 95.36 | 87.50 | 94.87 | 786,146 | +4.38(+4.83%) |
Oct 31, 2008 | 89.54 | 91.82 | 87.75 | 90.49 | 717,572 | +1.08(+1.21%) |
Oct 30, 2008 | 94.80 | 94.80 | 87.35 | 89.41 | 830,901 | -1.06(-1.17%) |
Oct 29, 2008 | 88.52 | 95.68 | 83.37 | 90.47 | 1,165,517 | +2.29(+2.59%) |
Oct 28, 2008 | 78.72 | 88.19 | 74.70 | 88.19 | 1,227,115 | +14.43(+19.56%) |
Oct 27, 2008 | 77.34 | 80.17 | 73.76 | 73.76 | 628,140 | -6.51(-8.11%) |
Oct 24, 2008 | 68.48 | 83.51 | 68.48 | 80.27 | 1,486,984 | +2.49(+3.21%) |
Oct 23, 2008 | 83.02 | 86.90 | 73.48 | 77.77 | 1,218,783 | -4.82(-5.83%) |
Oct 22, 2008 | 85.55 | 89.69 | 77.53 | 82.59 | 1,579,467 | -7.12(-7.93%) |
Oct 21, 2008 | 94.74 | 94.74 | 86.99 | 89.71 | 2,105,998 | -8.97(-9.09%) |
Oct 20, 2008 | 104.80 | 105.35 | 94.49 | 98.68 | 1,082,422 | -3.79(-3.70%) |
Oct 17, 2008 | 97.99 | 104.59 | 97.15 | 102.47 | 1,466,125 | +1.62(+1.61%) |
Oct 16, 2008 | 100.42 | 102.26 | 90.97 | 100.85 | 1,332,814 | +2.36(+2.39%) |
Oct 15, 2008 | 111.62 | 115.61 | 98.49 | 98.49 | 1,363,307 | -18.10(-15.52%) |
Oct 14, 2008 | 128.16 | 129.51 | 112.56 | 116.59 | 1,139,856 | -7.32(-5.91%) |
Oct 13, 2008 | 117.12 | 124.71 | 112.03 | 123.91 | 1,152,615 | +14.36(+13.11%) |
Oct 10, 2008 | 101.97 | 112.37 | 91.10 | 109.55 | 2,153,675 | +3.76(+3.55%) |
Oct 09, 2008 | 119.92 | 119.92 | 103.35 | 105.80 | 1,645,834 | -9.27(-8.05%) |
Oct 08, 2008 | 115.06 | 124.39 | 113.18 | 115.06 | 704,907 | -2.93(-2.48%) |
Oct 07, 2008 | 122.64 | 128.30 | 117.99 | 117.99 | 506,142 | -0.52(-0.44%) |
Oct 06, 2008 | 119.90 | 123.83 | 116.03 | 118.51 | 559,004 | -7.23(-5.75%) |
Oct 03, 2008 | 120.61 | 134.36 | 120.61 | 125.74 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 124.02 | 124.02 | 114.98 | 118.54 | 1,107,146 | -5.70(-4.59%) |
Oct 01, 2008 | 131.60 | 131.62 | 121.74 | 124.25 | 991,450 | -9.76(-7.29%) |
Sep 30, 2008 | 135.04 | 142.79 | 130.94 | 134.01 | 596,298 | +2.41(+1.83%) |
Sep 29, 2008 | 136.42 | 137.43 | 126.50 | 131.60 | 791,429 | -6.90(-4.98%) |
Sep 26, 2008 | 130.57 | 139.58 | 125.72 | 138.50 | 0 | +6.65(+5.04%) |
Sep 25, 2008 | 140.83 | 145.10 | 131.67 | 131.85 | 1,173,912 | -3.82(-2.82%) |
Sep 24, 2008 | 130.66 | 136.84 | 128.20 | 135.67 | 573,825 | +8.17(+6.41%) |
Sep 23, 2008 | 133.05 | 137.44 | 127.47 | 127.50 | 717,830 | -2.55(-1.96%) |
Sep 22, 2008 | 144.69 | 144.69 | 130.05 | 130.05 | 1,287,432 | -14.64(-10.12%) |
Sep 19, 2008 | 155.25 | 171.82 | 136.24 | 144.69 | 0 | +1.50(+1.04%) |
Sep 18, 2008 | 133.99 | 148.14 | 116.60 | 143.20 | 3,154,729 | +13.66(+10.55%) |
Sep 17, 2008 | 133.49 | 143.76 | 124.45 | 129.53 | 2,231,417 | -16.59(-11.35%) |
Sep 16, 2008 | 132.13 | 146.12 | 132.13 | 146.12 | 1,346,419 | +7.63(+5.51%) |
Sep 15, 2008 | 138.73 | 150.82 | 138.11 | 138.49 | 2,124,560 | -1.38(-0.99%) |
Sep 12, 2008 | 150.55 | 150.75 | 138.32 | 139.87 | 2,022,115 | -12.26(-8.06%) |
Sep 11, 2008 | 144.69 | 152.53 | 143.39 | 152.13 | 880,606 | +3.03(+2.03%) |
Sep 10, 2008 | 146.31 | 152.27 | 142.67 | 149.10 | 760,720 | +3.86(+2.66%) |
Sep 09, 2008 | 152.61 | 154.04 | 145.24 | 145.24 | 1,095,390 | -8.90(-5.78%) |
Sep 08, 2008 | 153.65 | 155.49 | 145.66 | 154.14 | 903,313 | +8.39(+5.75%) |
Sep 05, 2008 | 144.68 | 146.65 | 139.79 | 145.76 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 151.10 | 151.88 | 145.05 | 145.32 | 461,736 | -7.33(-4.80%) |
Sep 03, 2008 | 151.37 | 153.78 | 147.90 | 152.65 | 407,865 | +1.28(+0.84%) |