Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 82.33 | 83.83 | 81.83 | 83.81 | 151,387 | +0.65(+0.79%) |
Nov 26, 2008 | 76.50 | 83.74 | 76.21 | 83.15 | 426,583 | +4.87(+6.22%) |
Nov 25, 2008 | 79.91 | 80.59 | 74.94 | 78.29 | 971,281 | +0.87(+1.12%) |
Nov 24, 2008 | 74.65 | 78.30 | 71.22 | 77.42 | 1,367,530 | +4.82(+6.64%) |
Nov 21, 2008 | 67.93 | 72.84 | 63.19 | 72.60 | 1,510,720 | +6.12(+9.21%) |
Nov 20, 2008 | 63.99 | 72.68 | 63.99 | 66.48 | 1,648,291 | +0.56(+0.85%) |
Nov 19, 2008 | 70.07 | 70.75 | 65.76 | 65.92 | 1,713,094 | -4.91(-6.93%) |
Nov 18, 2008 | 70.00 | 72.27 | 68.68 | 70.83 | 1,053,277 | -0.11(-0.15%) |
Nov 17, 2008 | 72.62 | 75.78 | 69.82 | 70.93 | 1,315,128 | -2.48(-3.38%) |
Nov 14, 2008 | 77.47 | 79.57 | 73.34 | 73.41 | 898,481 | -5.71(-7.22%) |
Nov 13, 2008 | 71.66 | 79.33 | 70.28 | 79.13 | 1,753,140 | +8.15(+11.49%) |
Nov 12, 2008 | 73.27 | 76.17 | 70.27 | 70.97 | 1,103,774 | -5.69(-7.43%) |
Nov 11, 2008 | 73.37 | 78.44 | 70.98 | 76.67 | 2,263,090 | -0.37(-0.48%) |
Nov 10, 2008 | 85.80 | 86.42 | 76.60 | 77.03 | 789,143 | -6.69(-7.99%) |
Nov 07, 2008 | 83.26 | 86.13 | 80.28 | 83.72 | 662,066 | +1.29(+1.57%) |
Nov 06, 2008 | 90.06 | 92.52 | 82.02 | 82.43 | 1,124,052 | -8.61(-9.46%) |
Nov 05, 2008 | 94.00 | 95.20 | 90.66 | 91.04 | 1,005,335 | -4.99(-5.19%) |
Nov 04, 2008 | 93.29 | 98.60 | 92.16 | 96.03 | 1,086,969 | +4.24(+4.62%) |
Nov 03, 2008 | 85.93 | 92.26 | 84.67 | 91.79 | 812,503 | +4.23(+4.83%) |
Oct 31, 2008 | 86.63 | 88.84 | 84.90 | 87.56 | 741,629 | +1.05(+1.21%) |
Oct 30, 2008 | 91.72 | 91.72 | 84.52 | 86.51 | 858,758 | -1.03(-1.17%) |
Oct 29, 2008 | 85.65 | 92.58 | 80.67 | 87.54 | 1,204,593 | +2.21(+2.59%) |
Oct 28, 2008 | 76.17 | 85.33 | 72.28 | 85.33 | 1,268,255 | +13.96(+19.56%) |
Oct 27, 2008 | 74.83 | 77.57 | 71.37 | 71.37 | 649,199 | -6.30(-8.11%) |
Oct 24, 2008 | 66.26 | 80.80 | 66.26 | 77.67 | 1,536,837 | +2.41(+3.21%) |
Oct 23, 2008 | 80.33 | 84.08 | 71.10 | 75.25 | 1,259,644 | -4.66(-5.83%) |
Oct 22, 2008 | 82.78 | 86.78 | 75.02 | 79.91 | 1,632,421 | -6.89(-7.93%) |
Oct 21, 2008 | 91.66 | 91.66 | 84.17 | 86.80 | 2,176,605 | -8.68(-9.09%) |
Oct 20, 2008 | 101.41 | 101.93 | 91.42 | 95.48 | 1,118,711 | -3.67(-3.70%) |
Oct 17, 2008 | 94.81 | 101.20 | 94.00 | 99.14 | 1,515,279 | +1.57(+1.61%) |
Oct 16, 2008 | 97.16 | 98.94 | 88.02 | 97.58 | 1,377,498 | +2.28(+2.39%) |
Oct 15, 2008 | 108.00 | 111.86 | 95.30 | 95.30 | 1,409,014 | -17.51(-15.52%) |
Oct 14, 2008 | 124.00 | 125.31 | 108.91 | 112.81 | 1,178,071 | -7.08(-5.91%) |
Oct 13, 2008 | 113.32 | 120.66 | 108.40 | 119.89 | 1,191,257 | +13.89(+13.11%) |
Oct 10, 2008 | 98.66 | 108.72 | 88.14 | 106.00 | 2,225,879 | +3.63(+3.55%) |
Oct 09, 2008 | 116.03 | 116.03 | 100.00 | 102.36 | 1,701,013 | -8.97(-8.05%) |
Oct 08, 2008 | 111.33 | 120.36 | 109.50 | 111.33 | 728,540 | -2.83(-2.48%) |
Oct 07, 2008 | 118.66 | 124.14 | 114.16 | 114.16 | 523,111 | -0.50(-0.44%) |
Oct 06, 2008 | 116.01 | 119.82 | 112.26 | 114.66 | 577,745 | -7.00(-5.75%) |
Oct 03, 2008 | 116.70 | 130.00 | 116.70 | 121.66 | 0 | +6.97(+6.07%) |
Oct 02, 2008 | 120.00 | 120.00 | 111.25 | 114.70 | 1,144,264 | -5.52(-4.59%) |
Oct 01, 2008 | 127.33 | 127.35 | 117.79 | 120.22 | 1,024,690 | -9.45(-7.28%) |
Sep 30, 2008 | 130.66 | 138.16 | 126.70 | 129.66 | 616,290 | +2.33(+1.83%) |
Sep 29, 2008 | 132.00 | 132.97 | 122.40 | 127.33 | 817,963 | -6.67(-4.98%) |
Sep 26, 2008 | 126.33 | 135.05 | 121.64 | 134.00 | 0 | +6.43(+5.04%) |
Sep 25, 2008 | 136.26 | 140.39 | 127.40 | 127.57 | 1,213,269 | -3.70(-2.82%) |
Sep 24, 2008 | 126.42 | 132.40 | 124.04 | 131.27 | 593,063 | +7.91(+6.41%) |
Sep 23, 2008 | 128.74 | 132.98 | 123.33 | 123.36 | 741,896 | -2.47(-1.96%) |
Sep 22, 2008 | 140.00 | 140.00 | 125.83 | 125.83 | 1,330,595 | -14.17(-10.12%) |
Sep 19, 2008 | 150.22 | 166.24 | 131.82 | 140.00 | 0 | +1.45(+1.04%) |
Sep 18, 2008 | 129.64 | 143.33 | 112.82 | 138.55 | 3,260,495 | +13.22(+10.55%) |
Sep 17, 2008 | 129.16 | 139.10 | 120.42 | 125.33 | 2,306,228 | -16.05(-11.35%) |
Sep 16, 2008 | 127.84 | 141.38 | 127.84 | 141.38 | 1,391,559 | +7.39(+5.51%) |
Sep 15, 2008 | 134.23 | 145.93 | 133.63 | 134.00 | 2,195,789 | -1.33(-0.99%) |
Sep 12, 2008 | 145.66 | 145.86 | 133.83 | 135.33 | 2,089,909 | -11.87(-8.06%) |
Sep 11, 2008 | 140.00 | 147.58 | 138.74 | 147.20 | 910,129 | +2.93(+2.03%) |
Sep 10, 2008 | 141.56 | 147.33 | 138.04 | 144.26 | 786,224 | +3.73(+2.66%) |
Sep 09, 2008 | 147.66 | 149.04 | 140.53 | 140.53 | 1,132,114 | -8.61(-5.77%) |
Sep 08, 2008 | 148.66 | 150.44 | 140.93 | 149.14 | 933,597 | +8.11(+5.75%) |
Sep 05, 2008 | 139.99 | 141.89 | 135.26 | 141.03 | 0 | +0.43(+0.30%) |
Sep 04, 2008 | 146.20 | 146.95 | 140.34 | 140.60 | 477,216 | -7.09(-4.80%) |
Sep 03, 2008 | 146.46 | 148.79 | 143.10 | 147.70 | 421,539 | +1.23(+0.84%) |