Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 45.95 | 50.09 | 43.20 | 50.09 | 25,202 | +3.58(+7.71%) |
Oct 30, 2008 | 42.74 | 46.87 | 41.91 | 46.50 | 27,277 | +4.60(+10.96%) |
Oct 29, 2008 | 39.52 | 43.56 | 37.59 | 41.91 | 25,263 | +3.31(+8.57%) |
Oct 28, 2008 | 37.04 | 38.60 | 34.92 | 38.60 | 16,587 | +3.40(+9.66%) |
Oct 27, 2008 | 36.30 | 40.26 | 35.20 | 35.20 | 18,226 | -1.75(-4.73%) |
Oct 24, 2008 | 36.85 | 38.42 | 35.48 | 36.95 | 17,217 | -2.11(-5.41%) |
Oct 23, 2008 | 37.87 | 41.27 | 36.67 | 39.06 | 20,858 | +1.84(+4.94%) |
Oct 22, 2008 | 41.27 | 41.27 | 36.85 | 37.22 | 20,246 | -4.69(-11.18%) |
Oct 21, 2008 | 42.19 | 44.02 | 38.60 | 41.91 | 21,359 | -1.65(-3.80%) |
Oct 20, 2008 | 39.24 | 44.12 | 37.77 | 43.56 | 35,348 | +5.88(+15.61%) |
Oct 17, 2008 | 33.64 | 42.74 | 33.18 | 37.68 | 33,495 | +2.48(+7.05%) |
Oct 16, 2008 | 32.53 | 35.66 | 28.49 | 35.20 | 65,805 | +3.86(+12.32%) |
Oct 15, 2008 | 34.01 | 36.40 | 31.34 | 31.34 | 46,566 | -5.88(-15.80%) |
Oct 14, 2008 | 44.57 | 45.86 | 36.63 | 37.22 | 46,306 | -5.70(-13.28%) |
Oct 13, 2008 | 41.27 | 43.50 | 39.52 | 42.92 | 30,032 | +3.40(+8.60%) |
Oct 10, 2008 | 35.48 | 39.52 | 23.16 | 39.52 | 61,484 | +1.84(+4.88%) |
Oct 09, 2008 | 45.31 | 46.32 | 36.76 | 37.68 | 25,646 | -5.97(-13.68%) |
Oct 08, 2008 | 45.31 | 47.98 | 40.53 | 43.66 | 73,470 | -4.78(-9.87%) |
Oct 07, 2008 | 51.19 | 54.59 | 48.25 | 48.43 | 26,108 | -3.03(-5.89%) |
Oct 06, 2008 | 52.39 | 55.14 | 44.76 | 51.47 | 58,737 | -7.35(-12.50%) |
Oct 03, 2008 | 59.83 | 66.72 | 58.45 | 58.82 | 34,039 | -4.32(-6.84%) |
Oct 02, 2008 | 65.53 | 71.78 | 62.96 | 63.14 | 49,304 | -6.71(-9.61%) |
Oct 01, 2008 | 72.33 | 74.72 | 67.09 | 69.85 | 30,248 | -4.87(-6.52%) |
Sep 30, 2008 | 71.69 | 78.03 | 66.82 | 74.72 | 36,636 | +5.79(+8.40%) |
Sep 29, 2008 | 77.48 | 77.48 | 64.79 | 68.93 | 73,997 | -9.19(-11.76%) |
Sep 26, 2008 | 73.62 | 79.22 | 72.88 | 78.12 | 0 | +0.83(+1.07%) |
Sep 25, 2008 | 68.93 | 77.84 | 61.58 | 77.29 | 47,626 | +7.63(+10.95%) |
Sep 24, 2008 | 68.01 | 70.77 | 68.01 | 69.67 | 34,075 | +2.39(+3.55%) |
Sep 23, 2008 | 64.33 | 68.93 | 61.58 | 67.28 | 15,691 | +1.01(+1.53%) |
Sep 22, 2008 | 68.01 | 69.02 | 61.58 | 66.26 | 40,128 | -0.74(-1.10%) |
Sep 19, 2008 | 75.64 | 75.82 | 66.08 | 67.00 | 0 | -1.75(-2.54%) |
Sep 18, 2008 | 63.42 | 70.22 | 63.42 | 68.75 | 42,439 | +5.15(+8.09%) |
Sep 17, 2008 | 65.62 | 66.08 | 61.39 | 63.60 | 40,980 | -1.19(-1.84%) |
Sep 16, 2008 | 61.58 | 65.60 | 57.44 | 64.79 | 55,906 | +3.12(+5.07%) |
Sep 15, 2008 | 54.50 | 62.04 | 51.84 | 61.67 | 47,990 | +2.67(+4.52%) |
Sep 12, 2008 | 56.80 | 60.38 | 56.52 | 59.00 | 38,603 | +2.76(+4.90%) |
Sep 11, 2008 | 51.93 | 57.07 | 48.71 | 56.25 | 42,370 | +2.02(+3.73%) |
Sep 10, 2008 | 48.43 | 54.32 | 47.24 | 54.22 | 45,107 | +6.16(+12.81%) |
Sep 09, 2008 | 56.89 | 56.89 | 47.42 | 48.07 | 39,469 | -8.09(-14.40%) |
Sep 08, 2008 | 60.11 | 60.20 | 55.05 | 56.16 | 20,180 | -2.30(-3.93%) |
Sep 05, 2008 | 54.32 | 58.82 | 53.40 | 58.45 | 0 | +4.60(+8.53%) |
Sep 04, 2008 | 60.20 | 61.03 | 53.49 | 53.86 | 71,547 | -7.35(-12.01%) |
Sep 03, 2008 | 62.59 | 63.05 | 59.92 | 61.21 | 24,991 | -2.21(-3.48%) |
Sep 02, 2008 | 67.18 | 67.28 | 61.58 | 63.42 | 46,118 | -4.60(-6.76%) |
Aug 29, 2008 | 69.85 | 71.23 | 68.01 | 68.01 | 36,041 | -2.02(-2.89%) |
Aug 28, 2008 | 73.34 | 73.34 | 69.39 | 70.03 | 25,158 | -0.46(-0.65%) |
Aug 27, 2008 | 68.84 | 73.98 | 68.84 | 70.49 | 27,625 | +2.48(+3.65%) |
Aug 26, 2008 | 66.45 | 70.77 | 66.17 | 68.01 | 20,656 | +1.93(+2.92%) |
Aug 25, 2008 | 67.18 | 70.90 | 64.70 | 66.08 | 18,494 | -2.30(-3.36%) |
Aug 22, 2008 | 70.31 | 70.31 | 66.91 | 68.38 | 16,077 | -2.30(-3.25%) |
Aug 21, 2008 | 73.71 | 75.27 | 70.12 | 70.68 | 34,109 | -0.28(-0.39%) |
Aug 20, 2008 | 71.14 | 71.23 | 66.17 | 70.95 | 29,410 | +3.03(+4.47%) |
Aug 19, 2008 | 67.09 | 71.50 | 63.60 | 67.92 | 33,929 | +0.46(+0.68%) |
Aug 18, 2008 | 72.61 | 76.01 | 66.26 | 67.46 | 37,760 | -4.23(-5.90%) |
Aug 15, 2008 | 76.28 | 78.58 | 70.68 | 71.69 | 0 | -5.24(-6.81%) |
Aug 14, 2008 | 74.44 | 79.50 | 71.69 | 76.93 | 72,379 | +2.48(+3.33%) |
Aug 13, 2008 | 68.84 | 76.10 | 67.09 | 74.44 | 78,234 | +8.64(+13.13%) |
Aug 12, 2008 | 64.15 | 66.54 | 61.58 | 65.81 | 37,486 | +1.10(+1.70%) |
Aug 11, 2008 | 63.23 | 66.26 | 61.67 | 64.70 | 42,349 | -1.47(-2.22%) |
Aug 08, 2008 | 66.17 | 66.82 | 63.42 | 66.17 | 37,480 | -1.93(-2.83%) |
Aug 07, 2008 | 68.38 | 73.34 | 65.71 | 68.10 | 55,326 | +2.57(+3.93%) |
Aug 06, 2008 | 67.09 | 69.76 | 63.99 | 65.53 | 56,194 | -0.83(-1.25%) |
Aug 05, 2008 | 71.96 | 72.70 | 60.84 | 66.36 | 111,307 | -6.16(-8.49%) |
Aug 04, 2008 | 83.18 | 83.64 | 72.30 | 72.51 | 51,763 | -10.94(-13.11%) |
Aug 01, 2008 | 83.45 | 86.21 | 82.72 | 83.45 | 17,986 | -1.84(-2.16%) |
Jul 31, 2008 | 87.31 | 88.97 | 84.55 | 85.29 | 17,600 | -2.11(-2.42%) |
Jul 30, 2008 | 84.83 | 88.23 | 80.14 | 87.40 | 40,550 | +1.10(+1.28%) |
Jul 29, 2008 | 86.30 | 89.52 | 84.37 | 86.30 | 30,373 | -0.92(-1.05%) |
Jul 28, 2008 | 87.31 | 88.05 | 78.21 | 87.22 | 87,828 | -3.03(-3.36%) |
Jul 25, 2008 | 91.45 | 94.85 | 89.15 | 90.25 | 38,058 | -2.57(-2.77%) |
Jul 24, 2008 | 95.40 | 98.34 | 90.07 | 92.83 | 44,649 | -4.69(-4.81%) |
Jul 23, 2008 | 97.05 | 100.91 | 93.74 | 97.51 | 41,738 | -3.77(-3.72%) |
Jul 22, 2008 | 110.01 | 110.01 | 99.26 | 101.28 | 60,370 | -7.81(-7.16%) |
Jul 21, 2008 | 116.08 | 119.48 | 106.61 | 109.09 | 92,124 | +6.98(+6.84%) |
Jul 18, 2008 | 102.94 | 105.23 | 97.88 | 102.11 | 44,256 | -0.64(-0.63%) |
Jul 17, 2008 | 109.37 | 110.75 | 98.34 | 102.75 | 75,725 | -9.56(-8.51%) |
Jul 16, 2008 | 116.45 | 118.65 | 109.46 | 112.31 | 38,307 | -6.34(-5.35%) |
Jul 15, 2008 | 117.27 | 120.03 | 112.68 | 118.65 | 26,891 | +0.18(+0.16%) |
Jul 14, 2008 | 120.40 | 121.78 | 115.62 | 118.47 | 27,860 | -1.01(-0.85%) |
Jul 11, 2008 | 115.34 | 124.07 | 115.34 | 119.48 | 66,060 | +4.87(+4.25%) |
Jul 10, 2008 | 104.41 | 119.48 | 101.10 | 114.61 | 62,460 | +7.17(+6.67%) |
Jul 09, 2008 | 111.30 | 118.01 | 107.44 | 107.44 | 35,006 | -4.60(-4.10%) |
Jul 08, 2008 | 108.17 | 114.88 | 93.01 | 112.03 | 108,193 | +0.83(+0.74%) |
Jul 07, 2008 | 115.71 | 117.55 | 104.77 | 111.21 | 72,027 | -6.34(-5.40%) |
Jul 04, 2008 | 121.68 | 124.72 | 116.81 | 117.55 | 45,578 | +0.00(+0.00%) |
Jul 03, 2008 | 121.68 | 124.72 | 116.81 | 117.55 | 45,578 | -8.45(-6.71%) |
Jul 02, 2008 | 127.66 | 128.67 | 124.53 | 126.00 | 57,724 | +2.94(+2.39%) |
Jul 01, 2008 | 119.57 | 124.07 | 114.88 | 123.06 | 71,487 | +1.01(+0.83%) |
Jun 30, 2008 | 129.31 | 130.88 | 121.78 | 122.05 | 58,052 | -7.26(-5.62%) |
Jun 27, 2008 | 126.46 | 131.43 | 121.87 | 129.31 | 211,032 | -2.57(-1.95%) |
Jun 26, 2008 | 133.26 | 136.39 | 128.67 | 131.89 | 44,717 | +1.84(+1.41%) |
Jun 25, 2008 | 145.49 | 145.49 | 124.26 | 130.05 | 82,997 | -9.47(-6.78%) |
Jun 24, 2008 | 150.54 | 150.54 | 138.14 | 139.51 | 58,365 | -6.80(-4.65%) |
Jun 23, 2008 | 145.03 | 148.25 | 143.01 | 146.31 | 71,224 | +3.40(+2.38%) |
Jun 20, 2008 | 141.26 | 142.91 | 136.94 | 142.91 | 80,094 | +5.97(+4.36%) |
Jun 19, 2008 | 147.69 | 150.73 | 133.26 | 136.94 | 130,164 | -8.64(-5.93%) |
Jun 18, 2008 | 134.64 | 146.87 | 134.64 | 145.58 | 196,490 | +15.62(+12.02%) |
Jun 17, 2008 | 126.00 | 133.17 | 126.00 | 129.96 | 102,112 | +7.35(+6.00%) |
Jun 16, 2008 | 126.83 | 127.20 | 119.48 | 122.60 | 49,722 | -3.22(-2.56%) |
Jun 13, 2008 | 127.84 | 127.84 | 116.72 | 125.82 | 98,675 | -2.85(-2.21%) |
Jun 12, 2008 | 136.48 | 136.48 | 127.29 | 128.67 | 50,397 | -3.40(-2.58%) |
Jun 11, 2008 | 130.97 | 137.31 | 130.69 | 132.07 | 46,630 | +1.56(+1.20%) |
Jun 10, 2008 | 131.79 | 136.94 | 128.67 | 130.51 | 65,218 | -2.21(-1.66%) |
Jun 09, 2008 | 136.94 | 138.87 | 129.68 | 132.71 | 120,592 | +2.39(+1.83%) |
Jun 06, 2008 | 136.48 | 138.78 | 129.59 | 130.32 | 227,352 | +5.79(+4.65%) |
Jun 05, 2008 | 121.68 | 126.46 | 113.96 | 124.53 | 128,524 | +7.17(+6.11%) |
Jun 04, 2008 | 116.54 | 124.07 | 114.70 | 117.36 | 144,656 | +1.10(+0.95%) |
Jun 03, 2008 | 105.69 | 116.26 | 104.04 | 116.26 | 136,929 | +11.21(+10.67%) |
Jun 02, 2008 | 105.69 | 110.75 | 101.28 | 105.05 | 83,801 | -1.56(-1.47%) |
May 30, 2008 | 95.58 | 107.99 | 95.58 | 106.61 | 66,234 | +10.11(+10.48%) |
May 29, 2008 | 93.74 | 99.72 | 93.29 | 96.50 | 37,619 | +2.76(+2.94%) |
May 28, 2008 | 94.20 | 96.13 | 93.01 | 93.74 | 28,908 | +1.19(+1.29%) |
May 27, 2008 | 96.41 | 101.10 | 91.54 | 92.55 | 24,613 | -2.02(-2.14%) |
May 26, 2008 | 92.00 | 96.59 | 81.61 | 94.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.00 | 96.59 | 81.61 | 94.57 | 50,893 | -3.12(-3.20%) |
May 22, 2008 | 106.52 | 108.82 | 95.40 | 97.70 | 54,889 | -7.08(-6.75%) |
May 21, 2008 | 106.61 | 108.36 | 101.65 | 104.77 | 77,280 | +0.09(+0.09%) |
May 20, 2008 | 99.26 | 107.07 | 96.23 | 104.68 | 117,146 | +8.46(+8.79%) |
May 19, 2008 | 99.26 | 100.82 | 95.67 | 96.23 | 37,626 | -2.76(-2.79%) |
May 16, 2008 | 101.10 | 102.94 | 96.50 | 98.98 | 33,959 | +0.64(+0.65%) |
May 15, 2008 | 94.94 | 101.10 | 93.19 | 98.34 | 59,511 | +5.15(+5.52%) |
May 14, 2008 | 94.20 | 96.13 | 92.37 | 93.19 | 16,053 | -0.74(-0.78%) |
May 13, 2008 | 94.30 | 95.40 | 90.99 | 93.93 | 15,725 | -0.55(-0.58%) |
May 12, 2008 | 98.62 | 98.62 | 90.99 | 94.48 | 26,254 | -0.28(-0.29%) |
May 09, 2008 | 97.70 | 99.26 | 94.20 | 94.76 | 18,540 | -0.83(-0.87%) |
May 08, 2008 | 99.53 | 99.53 | 94.20 | 95.58 | 18,375 | -1.84(-1.89%) |
May 07, 2008 | 100.09 | 100.09 | 94.20 | 97.42 | 26,956 | -1.29(-1.30%) |
May 06, 2008 | 92.83 | 100.09 | 92.83 | 98.71 | 78,006 | +5.79(+6.23%) |
May 05, 2008 | 89.06 | 93.56 | 88.69 | 92.92 | 58,955 | +4.23(+4.77%) |
May 02, 2008 | 88.23 | 89.06 | 86.48 | 88.69 | 10,304 | +0.55(+0.63%) |
May 01, 2008 | 88.69 | 89.61 | 85.47 | 88.14 | 11,735 | -0.37(-0.42%) |
Apr 30, 2008 | 87.40 | 89.61 | 86.02 | 88.51 | 16,272 | +0.28(+0.31%) |
Apr 29, 2008 | 90.25 | 90.34 | 86.02 | 88.23 | 18,981 | -0.83(-0.93%) |
Apr 28, 2008 | 87.13 | 91.81 | 85.01 | 89.06 | 46,022 | +4.04(+4.76%) |
Apr 25, 2008 | 82.90 | 87.68 | 82.72 | 85.01 | 18,198 | -0.28(-0.32%) |
Apr 24, 2008 | 90.99 | 92.73 | 83.73 | 85.29 | 30,427 | -3.31(-3.73%) |
Apr 23, 2008 | 91.91 | 92.83 | 87.31 | 88.60 | 17,468 | -3.49(-3.79%) |
Apr 22, 2008 | 91.45 | 93.19 | 80.88 | 92.09 | 41,337 | -0.74(-0.79%) |
Apr 21, 2008 | 92.73 | 93.29 | 90.99 | 92.83 | 21,141 | +0.83(+0.90%) |
Apr 18, 2008 | 93.93 | 95.12 | 90.53 | 92.00 | 23,408 | -1.56(-1.67%) |
Apr 17, 2008 | 93.65 | 94.11 | 92.00 | 93.56 | 32,360 | +0.77(+0.83%) |
Apr 16, 2008 | 94.39 | 97.51 | 91.54 | 92.79 | 58,294 | +1.80(+1.98%) |
Apr 15, 2008 | 93.29 | 93.65 | 86.48 | 90.99 | 85,122 | -0.09(-0.10%) |
Apr 14, 2008 | 87.04 | 94.57 | 84.46 | 91.08 | 114,556 | +8.18(+9.87%) |
Apr 11, 2008 | 82.96 | 85.01 | 76.83 | 82.90 | 46,568 | +3.03(+3.80%) |
Apr 10, 2008 | 85.38 | 89.52 | 77.39 | 79.87 | 82,467 | -3.77(-4.51%) |
Apr 09, 2008 | 78.86 | 83.64 | 76.83 | 83.64 | 90,682 | +8.46(+11.25%) |
Apr 08, 2008 | 71.41 | 75.82 | 70.77 | 75.18 | 71,840 | +4.23(+5.96%) |
Apr 07, 2008 | 65.99 | 71.87 | 65.90 | 70.95 | 57,690 | +5.05(+7.67%) |
Apr 04, 2008 | 64.79 | 66.36 | 64.70 | 65.90 | 20,901 | +1.10(+1.70%) |
Apr 03, 2008 | 64.33 | 64.79 | 63.88 | 64.79 | 15,798 | +0.09(+0.14%) |
Apr 02, 2008 | 64.79 | 64.79 | 64.33 | 64.70 | 15,134 | +0.09(+0.14%) |
Apr 01, 2008 | 64.79 | 65.71 | 64.33 | 64.61 | 22,107 | -0.55(-0.85%) |
Mar 31, 2008 | 65.16 | 65.62 | 64.33 | 65.16 | 9,596 | +0.37(+0.57%) |
Mar 28, 2008 | 65.35 | 65.35 | 64.24 | 64.79 | 22,468 | +0.00(+0.00%) |
Mar 27, 2008 | 65.53 | 65.53 | 64.52 | 64.79 | 14,601 | -0.37(-0.56%) |
Mar 26, 2008 | 64.33 | 65.16 | 63.88 | 65.16 | 42,329 | +0.83(+1.29%) |