Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 84.53 | 86.07 | 84.02 | 86.05 | 147,442 | +0.67(+0.79%) |
Nov 26, 2008 | 78.55 | 85.98 | 78.25 | 85.38 | 415,466 | +5.00(+6.22%) |
Nov 25, 2008 | 82.05 | 82.75 | 76.94 | 80.38 | 945,971 | +0.89(+1.12%) |
Nov 24, 2008 | 76.65 | 80.39 | 73.12 | 79.49 | 1,331,894 | +4.95(+6.64%) |
Nov 21, 2008 | 69.74 | 74.79 | 64.88 | 74.54 | 1,471,353 | +6.28(+9.21%) |
Nov 20, 2008 | 65.70 | 74.62 | 65.70 | 68.26 | 1,605,339 | +0.58(+0.85%) |
Nov 19, 2008 | 71.94 | 72.64 | 67.52 | 67.68 | 1,668,453 | -5.04(-6.93%) |
Nov 18, 2008 | 71.87 | 74.20 | 70.52 | 72.72 | 1,025,830 | -0.11(-0.15%) |
Nov 17, 2008 | 74.56 | 77.81 | 71.69 | 72.83 | 1,280,858 | -2.55(-3.38%) |
Nov 14, 2008 | 79.54 | 81.69 | 75.30 | 75.38 | 875,068 | -5.87(-7.22%) |
Nov 13, 2008 | 73.58 | 81.45 | 72.16 | 81.24 | 1,707,456 | +8.37(+11.49%) |
Nov 12, 2008 | 75.23 | 78.20 | 72.15 | 72.87 | 1,075,011 | -5.85(-7.43%) |
Nov 11, 2008 | 75.33 | 80.54 | 72.88 | 78.72 | 2,204,117 | -0.38(-0.48%) |
Nov 10, 2008 | 88.09 | 88.73 | 78.65 | 79.09 | 768,579 | -6.87(-7.99%) |
Nov 07, 2008 | 85.49 | 88.44 | 82.43 | 85.97 | 644,814 | +1.33(+1.57%) |
Nov 06, 2008 | 92.47 | 94.99 | 84.21 | 84.64 | 1,094,760 | -8.84(-9.46%) |
Nov 05, 2008 | 96.51 | 97.75 | 93.09 | 93.48 | 979,137 | -5.12(-5.19%) |
Nov 04, 2008 | 95.79 | 101.24 | 94.62 | 98.60 | 1,058,644 | +4.35(+4.62%) |
Nov 03, 2008 | 88.23 | 94.73 | 86.93 | 94.25 | 791,330 | +4.35(+4.83%) |
Oct 31, 2008 | 88.95 | 91.22 | 87.17 | 89.90 | 722,304 | +1.07(+1.21%) |
Oct 30, 2008 | 94.18 | 94.18 | 86.78 | 88.83 | 836,380 | -1.05(-1.17%) |
Oct 29, 2008 | 87.94 | 95.06 | 82.82 | 89.88 | 1,173,203 | +2.27(+2.59%) |
Oct 28, 2008 | 78.20 | 87.61 | 74.21 | 87.61 | 1,235,206 | +14.33(+19.56%) |
Oct 27, 2008 | 76.83 | 79.65 | 73.27 | 73.27 | 632,282 | -6.47(-8.11%) |
Oct 24, 2008 | 68.03 | 82.96 | 68.03 | 79.74 | 1,496,789 | +2.48(+3.21%) |
Oct 23, 2008 | 82.47 | 86.33 | 73.00 | 77.27 | 1,226,819 | -4.78(-5.83%) |
Oct 22, 2008 | 84.99 | 89.11 | 77.03 | 82.05 | 1,589,882 | -7.07(-7.93%) |
Oct 21, 2008 | 94.12 | 94.12 | 86.42 | 89.12 | 2,119,885 | -8.91(-9.09%) |
Oct 20, 2008 | 104.12 | 104.66 | 93.87 | 98.03 | 1,089,559 | -3.76(-3.70%) |
Oct 17, 2008 | 97.35 | 103.91 | 96.51 | 101.80 | 1,475,793 | +1.61(+1.60%) |
Oct 16, 2008 | 99.76 | 101.59 | 90.37 | 100.19 | 1,341,602 | +2.34(+2.39%) |
Oct 15, 2008 | 110.89 | 114.85 | 97.85 | 97.85 | 1,372,297 | -17.98(-15.52%) |
Oct 14, 2008 | 127.31 | 128.66 | 111.83 | 115.83 | 1,147,372 | -7.27(-5.91%) |
Oct 13, 2008 | 116.36 | 123.89 | 111.30 | 123.10 | 1,160,215 | +14.27(+13.11%) |
Oct 10, 2008 | 101.31 | 111.63 | 90.50 | 108.83 | 2,167,876 | +3.73(+3.55%) |
Oct 09, 2008 | 119.14 | 119.14 | 102.67 | 105.10 | 1,656,687 | -9.21(-8.05%) |
Oct 08, 2008 | 114.31 | 123.58 | 112.43 | 114.31 | 709,555 | -2.91(-2.48%) |
Oct 07, 2008 | 121.84 | 127.46 | 117.22 | 117.22 | 509,479 | -0.51(-0.44%) |
Oct 06, 2008 | 119.11 | 123.02 | 115.27 | 117.73 | 562,690 | -7.19(-5.75%) |
Oct 03, 2008 | 119.82 | 133.48 | 119.82 | 124.92 | 0 | +7.15(+6.07%) |
Oct 02, 2008 | 123.21 | 123.21 | 114.23 | 117.77 | 1,114,446 | -5.67(-4.59%) |
Oct 01, 2008 | 130.74 | 130.76 | 120.94 | 123.43 | 997,988 | -9.70(-7.29%) |
Sep 30, 2008 | 134.16 | 141.85 | 130.09 | 133.13 | 600,230 | +2.40(+1.83%) |
Sep 29, 2008 | 135.53 | 136.53 | 125.67 | 130.74 | 796,648 | -6.85(-4.98%) |
Sep 26, 2008 | 129.71 | 138.66 | 124.90 | 137.59 | 0 | +6.60(+5.04%) |
Sep 25, 2008 | 139.91 | 144.15 | 130.81 | 130.98 | 1,181,653 | -3.80(-2.82%) |
Sep 24, 2008 | 129.80 | 135.95 | 127.36 | 134.78 | 577,609 | +8.12(+6.41%) |
Sep 23, 2008 | 132.18 | 136.53 | 126.63 | 126.67 | 722,564 | -2.53(-1.96%) |
Sep 22, 2008 | 143.74 | 143.74 | 129.20 | 129.20 | 1,295,922 | -14.54(-10.12%) |
Sep 19, 2008 | 154.24 | 170.69 | 135.34 | 143.74 | 0 | +1.48(+1.04%) |
Sep 18, 2008 | 133.11 | 147.16 | 115.84 | 142.26 | 3,175,531 | +13.57(+10.55%) |
Sep 17, 2008 | 132.61 | 142.82 | 123.64 | 128.68 | 2,246,131 | -16.48(-11.35%) |
Sep 16, 2008 | 131.26 | 145.17 | 131.26 | 145.17 | 1,355,297 | +7.58(+5.51%) |
Sep 15, 2008 | 137.82 | 149.84 | 137.21 | 137.58 | 2,138,569 | -1.37(-0.99%) |
Sep 12, 2008 | 149.56 | 149.77 | 137.41 | 138.95 | 2,035,449 | -12.18(-8.06%) |
Sep 11, 2008 | 143.74 | 151.53 | 142.45 | 151.13 | 886,413 | +3.01(+2.03%) |
Sep 10, 2008 | 145.35 | 151.27 | 141.74 | 148.12 | 765,736 | +3.83(+2.66%) |
Sep 09, 2008 | 151.62 | 153.03 | 144.29 | 144.29 | 1,102,613 | -8.84(-5.77%) |
Sep 08, 2008 | 152.64 | 154.47 | 144.70 | 153.13 | 909,269 | +8.33(+5.75%) |
Sep 05, 2008 | 143.74 | 145.69 | 138.88 | 144.80 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 150.11 | 150.88 | 144.10 | 144.37 | 464,780 | -7.28(-4.80%) |
Sep 03, 2008 | 150.38 | 152.77 | 146.93 | 151.65 | 410,555 | +1.27(+0.84%) |