Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 52.57 | 55.04 | 51.16 | 55.04 | 17,178 | +2.47(+4.70%) |
Nov 26, 2008 | 47.63 | 53.63 | 45.51 | 52.57 | 43,943 | -0.71(-1.32%) |
Nov 25, 2008 | 48.69 | 53.28 | 47.98 | 53.28 | 29,879 | +2.12(+4.14%) |
Nov 24, 2008 | 44.10 | 53.28 | 41.99 | 51.16 | 53,698 | +9.17(+21.85%) |
Nov 21, 2008 | 35.63 | 47.63 | 35.63 | 41.99 | 55,021 | +6.35(+17.82%) |
Nov 20, 2008 | 37.05 | 51.16 | 35.28 | 35.63 | 57,951 | -4.94(-12.17%) |
Nov 19, 2008 | 47.63 | 49.75 | 40.57 | 40.57 | 39,349 | -7.06(-14.81%) |
Nov 18, 2008 | 53.28 | 53.28 | 35.28 | 47.63 | 89,273 | -5.65(-10.60%) |
Nov 17, 2008 | 56.45 | 56.80 | 52.57 | 53.28 | 36,618 | -3.88(-6.79%) |
Nov 14, 2008 | 67.74 | 67.74 | 56.45 | 57.16 | 32,145 | -11.64(-16.92%) |
Nov 13, 2008 | 65.98 | 68.80 | 59.98 | 68.80 | 32,714 | +3.53(+5.41%) |
Nov 12, 2008 | 76.56 | 77.97 | 65.27 | 65.27 | 39,681 | -13.05(-16.67%) |
Nov 11, 2008 | 72.33 | 84.50 | 66.68 | 78.33 | 38,664 | +8.11(+11.56%) |
Nov 10, 2008 | 78.33 | 78.33 | 68.80 | 70.21 | 37,576 | -3.53(-4.78%) |
Nov 07, 2008 | 70.92 | 73.74 | 58.57 | 73.74 | 46,099 | +3.88(+5.56%) |
Nov 06, 2008 | 77.62 | 83.62 | 54.69 | 69.86 | 59,890 | -3.18(-4.35%) |
Nov 05, 2008 | 84.68 | 90.67 | 70.56 | 73.03 | 56,072 | -17.64(-19.46%) |
Nov 04, 2008 | 93.50 | 93.50 | 83.27 | 90.67 | 57,131 | +6.70(+7.98%) |
Nov 03, 2008 | 58.92 | 91.38 | 58.22 | 83.97 | 90,145 | +26.81(+46.91%) |
Oct 31, 2008 | 47.28 | 65.27 | 44.81 | 57.16 | 187,091 | +11.29(+24.62%) |
Oct 30, 2008 | 47.63 | 51.51 | 43.75 | 45.87 | 93,291 | -1.76(-3.70%) |
Oct 29, 2008 | 55.39 | 55.39 | 47.28 | 47.63 | 104,138 | +8.11(+20.54%) |
Oct 28, 2008 | 48.34 | 50.81 | 30.34 | 39.52 | 107,431 | -7.06(-15.15%) |
Oct 27, 2008 | 53.98 | 55.04 | 46.57 | 46.57 | 29,914 | -6.35(-12.00%) |
Oct 24, 2008 | 53.28 | 59.63 | 52.92 | 52.92 | 60,866 | -5.29(-9.09%) |
Oct 23, 2008 | 65.27 | 65.27 | 56.80 | 58.22 | 58,636 | -7.41(-11.29%) |
Oct 22, 2008 | 72.68 | 73.56 | 64.54 | 65.62 | 50,554 | -9.17(-12.26%) |
Oct 21, 2008 | 76.56 | 80.44 | 74.45 | 74.80 | 30,972 | -2.12(-2.75%) |
Oct 20, 2008 | 85.03 | 86.09 | 75.50 | 76.92 | 27,729 | -4.23(-5.22%) |
Oct 17, 2008 | 80.09 | 84.68 | 79.38 | 81.15 | 42,266 | -1.41(-1.71%) |
Oct 16, 2008 | 74.09 | 82.91 | 71.27 | 82.56 | 63,260 | +9.17(+12.50%) |
Oct 15, 2008 | 78.33 | 82.56 | 73.03 | 73.39 | 44,337 | -7.76(-9.57%) |
Oct 14, 2008 | 94.20 | 94.20 | 74.09 | 81.15 | 48,791 | -6.70(-7.63%) |
Oct 13, 2008 | 74.09 | 89.97 | 71.27 | 87.85 | 63,713 | +19.76(+29.02%) |
Oct 10, 2008 | 68.45 | 70.56 | 59.63 | 68.09 | 123,996 | -3.18(-4.46%) |
Oct 09, 2008 | 81.50 | 86.44 | 65.62 | 71.27 | 105,533 | -12.70(-15.13%) |
Oct 08, 2008 | 106.20 | 107.61 | 83.27 | 83.97 | 134,716 | -27.17(-24.44%) |
Oct 07, 2008 | 116.43 | 116.43 | 107.26 | 111.14 | 102,867 | -5.65(-4.83%) |
Oct 06, 2008 | 124.55 | 125.60 | 108.32 | 116.78 | 58,293 | -13.76(-10.54%) |
Oct 03, 2008 | 134.07 | 137.60 | 129.13 | 130.54 | 34,498 | +0.35(+0.27%) |
Oct 02, 2008 | 137.60 | 138.66 | 128.07 | 130.19 | 49,701 | -7.76(-5.63%) |
Oct 01, 2008 | 140.78 | 143.42 | 136.54 | 137.95 | 33,752 | -4.94(-3.46%) |
Sep 30, 2008 | 127.02 | 144.66 | 127.02 | 142.89 | 56,949 | +17.99(+14.41%) |
Sep 29, 2008 | 138.66 | 188.41 | 124.55 | 124.90 | 63,091 | -16.58(-11.72%) |
Sep 26, 2008 | 133.01 | 142.19 | 127.37 | 141.48 | 0 | +0.70(+0.50%) |
Sep 25, 2008 | 145.36 | 146.07 | 140.78 | 140.78 | 33,845 | -1.76(-1.24%) |
Sep 24, 2008 | 146.77 | 147.83 | 140.42 | 142.54 | 27,392 | -1.76(-1.22%) |
Sep 23, 2008 | 153.48 | 153.83 | 142.89 | 144.30 | 29,756 | -6.70(-4.44%) |
Sep 22, 2008 | 152.77 | 158.42 | 150.30 | 151.01 | 33,510 | -3.18(-2.06%) |
Sep 19, 2008 | 144.30 | 165.12 | 144.30 | 154.18 | 0 | +11.64(+8.17%) |
Sep 18, 2008 | 151.71 | 151.71 | 135.13 | 142.54 | 66,168 | +4.94(+3.59%) |
Sep 17, 2008 | 150.30 | 151.36 | 137.60 | 137.60 | 47,522 | -12.35(-8.24%) |
Sep 16, 2008 | 147.83 | 159.83 | 145.01 | 149.95 | 83,059 | -3.53(-2.30%) |
Sep 15, 2008 | 155.24 | 160.53 | 153.48 | 153.48 | 21,342 | -7.06(-4.40%) |
Sep 12, 2008 | 155.95 | 160.89 | 155.95 | 160.53 | 16,032 | +1.76(+1.11%) |
Sep 11, 2008 | 158.42 | 160.18 | 155.59 | 158.77 | 41,435 | -2.82(-1.75%) |
Sep 10, 2008 | 166.53 | 166.88 | 158.77 | 161.59 | 52,531 | -2.47(-1.51%) |
Sep 09, 2008 | 165.47 | 169.71 | 161.24 | 164.06 | 40,562 | +0.00(+0.00%) |
Sep 08, 2008 | 171.47 | 173.94 | 159.12 | 164.06 | 54,899 | +4.94(+3.10%) |
Sep 05, 2008 | 152.95 | 159.12 | 152.07 | 159.12 | 0 | +3.88(+2.50%) |
Sep 04, 2008 | 160.53 | 161.94 | 153.83 | 155.24 | 52,542 | -9.88(-5.98%) |
Sep 03, 2008 | 165.47 | 172.88 | 162.30 | 165.12 | 45,364 | +0.71(+0.43%) |