Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.22 | 22.08 | 21.04 | 21.80 | 37,453,516 | +0.36(+1.68%) |
Dec 30, 2008 | 20.66 | 21.47 | 20.66 | 21.44 | 43,166,896 | +0.85(+4.13%) |
Dec 29, 2008 | 20.73 | 20.75 | 19.91 | 20.59 | 32,283,452 | -0.01(-0.07%) |
Dec 26, 2008 | 20.77 | 20.92 | 20.22 | 20.60 | 18,285,594 | -0.03(-0.17%) |
Dec 24, 2008 | 19.81 | 20.66 | 19.81 | 20.64 | 17,864,354 | +0.51(+2.54%) |
Dec 23, 2008 | 20.90 | 21.02 | 20.12 | 20.12 | 39,056,004 | -0.49(-2.38%) |
Dec 22, 2008 | 21.18 | 21.56 | 20.40 | 20.62 | 52,622,232 | -0.35(-1.65%) |
Dec 19, 2008 | 20.82 | 21.60 | 20.59 | 20.96 | 80,564,824 | +0.08(+0.36%) |
Dec 18, 2008 | 22.23 | 22.53 | 20.82 | 20.89 | 83,160,960 | -1.14(-5.18%) |
Dec 17, 2008 | 21.78 | 22.74 | 21.47 | 22.03 | 67,985,800 | -0.34(-1.51%) |
Dec 16, 2008 | 20.06 | 22.64 | 19.94 | 22.36 | 109,692,672 | +2.57(+12.99%) |
Dec 15, 2008 | 20.28 | 20.59 | 19.47 | 19.79 | 74,681,016 | -1.60(-7.47%) |
Dec 12, 2008 | 19.66 | 21.58 | 19.36 | 21.39 | 86,746,528 | +0.69(+3.34%) |
Dec 11, 2008 | 22.54 | 22.65 | 20.56 | 20.70 | 102,575,224 | -2.48(-10.68%) |
Dec 10, 2008 | 23.78 | 24.17 | 22.87 | 23.17 | 69,329,304 | -0.30(-1.30%) |
Dec 09, 2008 | 24.66 | 24.68 | 23.27 | 23.48 | 95,258,080 | -1.75(-6.93%) |
Dec 08, 2008 | 23.48 | 26.06 | 23.23 | 25.23 | 122,357,288 | +2.17(+9.41%) |
Dec 05, 2008 | 21.02 | 23.51 | 20.55 | 23.06 | 106,519,720 | +1.57(+7.30%) |
Dec 04, 2008 | 20.63 | 22.74 | 20.57 | 21.49 | 116,762,328 | +0.57(+2.74%) |
Dec 03, 2008 | 19.47 | 21.25 | 18.69 | 20.91 | 93,898,624 | +1.19(+6.03%) |
Dec 02, 2008 | 18.35 | 19.98 | 17.01 | 19.72 | 117,622,896 | +1.67(+9.23%) |
Dec 01, 2008 | 21.20 | 21.22 | 17.99 | 18.06 | 102,683,576 | -3.83(-17.50%) |
Nov 28, 2008 | 20.99 | 22.07 | 20.83 | 21.89 | 33,499,508 | +0.72(+3.40%) |
Nov 26, 2008 | 19.88 | 21.26 | 19.47 | 21.17 | 80,492,840 | +0.59(+2.86%) |
Nov 25, 2008 | 20.48 | 21.23 | 19.70 | 20.58 | 152,513,168 | +1.51(+7.94%) |
Nov 24, 2008 | 16.54 | 19.59 | 15.55 | 19.07 | 198,722,864 | +3.36(+21.39%) |
Nov 21, 2008 | 16.41 | 16.88 | 13.61 | 15.71 | 280,750,368 | -0.46(-2.82%) |
Nov 20, 2008 | 19.18 | 19.85 | 15.43 | 16.16 | 232,476,128 | -3.52(-17.88%) |
Nov 19, 2008 | 21.91 | 22.14 | 19.55 | 19.68 | 130,511,408 | -2.54(-11.42%) |
Nov 18, 2008 | 22.65 | 22.88 | 20.99 | 22.22 | 98,083,616 | -0.44(-1.92%) |
Nov 17, 2008 | 23.38 | 24.11 | 22.47 | 22.65 | 83,271,856 | -1.18(-4.93%) |
Nov 14, 2008 | 25.12 | 25.52 | 23.62 | 23.83 | 80,918,128 | -1.88(-7.31%) |
Nov 13, 2008 | 23.95 | 25.92 | 23.16 | 25.71 | 107,798,440 | +1.81(+7.58%) |
Nov 12, 2008 | 24.49 | 25.10 | 23.72 | 23.90 | 82,054,208 | -1.23(-4.90%) |
Nov 11, 2008 | 24.87 | 25.89 | 24.38 | 25.13 | 89,071,112 | -0.04(-0.16%) |
Nov 10, 2008 | 26.46 | 26.60 | 24.65 | 25.17 | 60,115,712 | -0.93(-3.55%) |
Nov 07, 2008 | 26.43 | 26.63 | 25.21 | 26.10 | 72,634,640 | -0.35(-1.33%) |
Nov 06, 2008 | 26.93 | 27.49 | 26.17 | 26.45 | 81,686,688 | -0.66(-2.45%) |
Nov 05, 2008 | 28.85 | 29.38 | 26.70 | 27.11 | 77,428,056 | -2.04(-7.00%) |
Nov 04, 2008 | 28.52 | 29.33 | 28.26 | 29.15 | 70,788,944 | +1.00(+3.54%) |
Nov 03, 2008 | 28.52 | 28.52 | 27.79 | 28.16 | 65,180,648 | -0.36(-1.26%) |
Oct 31, 2008 | 25.78 | 28.52 | 25.77 | 28.52 | 125,775,088 | +2.51(+9.65%) |
Oct 30, 2008 | 25.50 | 26.27 | 24.91 | 26.01 | 68,509,320 | +1.32(+5.35%) |
Oct 29, 2008 | 25.66 | 26.53 | 24.55 | 24.69 | 89,428,392 | -1.31(-5.03%) |
Oct 28, 2008 | 24.16 | 26.08 | 22.48 | 25.99 | 105,713,568 | +2.49(+10.59%) |
Oct 27, 2008 | 24.27 | 24.82 | 23.04 | 23.51 | 90,716,704 | -0.99(-4.04%) |
Oct 24, 2008 | 24.28 | 26.08 | 23.86 | 24.49 | 89,650,432 | -1.67(-6.39%) |
Oct 23, 2008 | 25.83 | 26.79 | 24.76 | 26.17 | 92,457,688 | +0.47(+1.83%) |
Oct 22, 2008 | 27.07 | 27.69 | 24.89 | 25.70 | 87,919,608 | -1.78(-6.47%) |
Oct 21, 2008 | 27.60 | 28.53 | 27.38 | 27.47 | 60,415,320 | -0.64(-2.26%) |
Oct 20, 2008 | 27.66 | 28.14 | 26.82 | 28.11 | 64,704,604 | +0.92(+3.38%) |
Oct 17, 2008 | 27.40 | 28.61 | 27.00 | 27.19 | 88,229,880 | -0.80(-2.87%) |
Oct 16, 2008 | 26.98 | 28.34 | 25.10 | 27.99 | 108,634,696 | +1.38(+5.20%) |
Oct 15, 2008 | 27.19 | 28.89 | 26.27 | 26.61 | 122,550,440 | -1.53(-5.45%) |
Oct 14, 2008 | 29.96 | 30.11 | 27.42 | 28.14 | 137,838,272 | -0.88(-3.05%) |
Oct 13, 2008 | 30.36 | 30.47 | 27.42 | 29.03 | 118,075,520 | +0.24(+0.84%) |
Oct 10, 2008 | 24.22 | 29.04 | 24.21 | 28.79 | 163,434,704 | +3.43(+13.52%) |
Oct 09, 2008 | 28.37 | 29.51 | 25.32 | 25.36 | 128,472,120 | -1.81(-6.67%) |
Oct 08, 2008 | 26.91 | 30.11 | 26.62 | 27.17 | 109,492,144 | -0.01(-0.05%) |
Oct 07, 2008 | 31.41 | 31.62 | 27.18 | 27.18 | 90,258,600 | -3.24(-10.64%) |
Oct 06, 2008 | 30.07 | 31.21 | 28.83 | 30.42 | 91,217,800 | -1.31(-4.14%) |
Oct 03, 2008 | 34.78 | 35.00 | 31.27 | 31.73 | 99,296,944 | -2.73(-7.92%) |
Oct 02, 2008 | 34.05 | 34.46 | 32.30 | 34.46 | 78,031,000 | +0.15(+0.44%) |