Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.11 | 23.29 | 21.98 | 22.98 | 10,158,675 | +0.65(+2.92%) |
Dec 30, 2008 | 21.62 | 22.47 | 21.49 | 22.33 | 9,496,945 | +0.77(+3.58%) |
Dec 29, 2008 | 21.47 | 21.70 | 21.09 | 21.56 | 14,480,546 | +0.10(+0.47%) |
Dec 26, 2008 | 21.73 | 21.90 | 21.37 | 21.46 | 6,351,078 | -0.07(-0.34%) |
Dec 24, 2008 | 21.57 | 22.00 | 21.44 | 21.53 | 5,574,835 | +0.27(+1.25%) |
Dec 23, 2008 | 21.78 | 22.23 | 21.26 | 21.26 | 11,726,332 | -0.55(-2.53%) |
Dec 22, 2008 | 23.15 | 23.16 | 21.70 | 21.82 | 16,595,692 | -1.09(-4.76%) |
Dec 19, 2008 | 23.83 | 24.26 | 22.80 | 22.91 | 19,090,674 | -0.67(-2.82%) |
Dec 18, 2008 | 23.87 | 24.32 | 23.45 | 23.57 | 20,662,150 | -0.21(-0.87%) |
Dec 17, 2008 | 23.71 | 24.28 | 23.41 | 23.78 | 16,165,996 | -0.27(-1.13%) |
Dec 16, 2008 | 23.37 | 24.18 | 23.05 | 24.05 | 14,941,573 | +0.96(+4.18%) |
Dec 15, 2008 | 23.93 | 24.10 | 22.53 | 23.09 | 16,435,115 | -0.77(-3.21%) |
Dec 12, 2008 | 24.26 | 24.82 | 23.32 | 23.85 | 29,676,316 | -1.14(-4.55%) |
Dec 11, 2008 | 25.64 | 26.24 | 24.66 | 24.99 | 29,656,886 | -0.87(-3.35%) |
Dec 10, 2008 | 25.60 | 26.04 | 24.50 | 25.86 | 21,452,858 | +0.58(+2.29%) |
Dec 09, 2008 | 25.02 | 26.74 | 24.86 | 25.28 | 28,686,984 | -0.23(-0.89%) |
Dec 08, 2008 | 23.51 | 25.93 | 23.39 | 25.50 | 31,851,104 | +2.24(+9.61%) |
Dec 05, 2008 | 22.34 | 23.45 | 20.90 | 23.27 | 20,782,346 | +0.61(+2.70%) |
Dec 04, 2008 | 22.22 | 23.81 | 22.01 | 22.65 | 23,685,370 | -0.29(-1.28%) |
Dec 03, 2008 | 21.79 | 23.09 | 20.20 | 22.95 | 27,873,810 | +1.96(+9.36%) |
Dec 02, 2008 | 19.97 | 21.00 | 19.05 | 20.98 | 21,975,284 | +1.32(+6.74%) |
Dec 01, 2008 | 22.14 | 22.21 | 19.54 | 19.66 | 21,422,904 | -2.81(-12.50%) |
Nov 28, 2008 | 23.29 | 23.51 | 22.19 | 22.47 | 7,878,595 | -0.91(-3.90%) |
Nov 26, 2008 | 20.68 | 23.47 | 20.68 | 23.38 | 22,328,644 | +2.08(+9.75%) |
Nov 25, 2008 | 21.08 | 21.48 | 20.30 | 21.30 | 24,289,710 | +1.04(+5.16%) |
Nov 24, 2008 | 18.80 | 21.26 | 18.25 | 20.26 | 29,386,488 | +1.57(+8.40%) |
Nov 21, 2008 | 19.05 | 19.17 | 17.37 | 18.69 | 33,388,034 | +0.05(+0.29%) |
Nov 20, 2008 | 18.24 | 20.01 | 17.62 | 18.63 | 38,179,900 | +0.69(+3.86%) |
Nov 19, 2008 | 19.83 | 20.19 | 17.04 | 17.94 | 59,759,780 | -2.06(-10.31%) |
Nov 18, 2008 | 21.00 | 21.70 | 19.72 | 20.01 | 30,536,572 | -0.97(-4.63%) |
Nov 17, 2008 | 21.35 | 23.01 | 20.95 | 20.98 | 28,251,970 | -0.89(-4.09%) |
Nov 14, 2008 | 22.65 | 24.03 | 21.53 | 21.87 | 17,834,448 | -1.52(-6.51%) |
Nov 13, 2008 | 22.23 | 23.43 | 20.55 | 23.39 | 20,345,682 | +1.36(+6.16%) |
Nov 12, 2008 | 23.12 | 23.43 | 21.96 | 22.04 | 15,442,688 | -1.70(-7.17%) |
Nov 11, 2008 | 23.64 | 24.37 | 22.86 | 23.74 | 11,048,864 | -0.29(-1.21%) |
Nov 10, 2008 | 24.37 | 25.10 | 23.72 | 24.03 | 10,707,940 | -0.15(-0.63%) |
Nov 07, 2008 | 23.67 | 24.44 | 22.87 | 24.18 | 13,286,431 | +0.70(+2.96%) |
Nov 06, 2008 | 24.57 | 25.90 | 23.18 | 23.49 | 25,654,874 | -1.51(-6.04%) |
Nov 05, 2008 | 27.00 | 27.36 | 24.84 | 25.00 | 16,795,918 | -2.38(-8.71%) |
Nov 04, 2008 | 26.73 | 27.96 | 26.49 | 27.38 | 18,482,390 | +1.34(+5.16%) |
Nov 03, 2008 | 26.55 | 26.90 | 25.93 | 26.04 | 9,522,919 | -0.53(-1.99%) |
Oct 31, 2008 | 25.14 | 26.97 | 25.04 | 26.57 | 22,782,098 | +1.15(+4.51%) |
Oct 30, 2008 | 27.41 | 27.77 | 25.08 | 25.42 | 26,800,884 | -1.54(-5.72%) |
Oct 29, 2008 | 25.22 | 28.97 | 24.17 | 26.96 | 46,081,952 | +1.46(+5.74%) |
Oct 28, 2008 | 23.21 | 25.67 | 22.23 | 25.50 | 36,533,508 | +3.85(+17.80%) |
Oct 27, 2008 | 21.45 | 23.10 | 21.20 | 21.65 | 16,109,113 | -0.15(-0.70%) |
Oct 24, 2008 | 20.16 | 22.35 | 20.16 | 21.80 | 19,638,948 | -0.67(-2.98%) |
Oct 23, 2008 | 22.16 | 22.54 | 21.08 | 22.47 | 24,776,634 | +0.34(+1.56%) |
Oct 22, 2008 | 24.69 | 24.69 | 21.45 | 22.12 | 27,650,914 | -2.84(-11.38%) |
Oct 21, 2008 | 24.78 | 25.97 | 24.78 | 24.96 | 13,289,500 | -0.24(-0.97%) |
Oct 20, 2008 | 26.39 | 26.45 | 24.51 | 25.21 | 20,031,538 | -0.86(-3.30%) |
Oct 17, 2008 | 24.45 | 26.39 | 24.19 | 26.07 | 23,749,988 | +0.97(+3.85%) |
Oct 16, 2008 | 24.37 | 25.31 | 22.49 | 25.10 | 34,578,268 | +1.45(+6.13%) |
Oct 15, 2008 | 25.82 | 25.86 | 23.41 | 23.65 | 22,580,504 | -2.69(-10.21%) |
Oct 14, 2008 | 28.00 | 28.26 | 25.74 | 26.34 | 21,869,238 | -0.68(-2.52%) |
Oct 13, 2008 | 26.13 | 27.05 | 24.83 | 27.02 | 23,069,878 | +2.52(+10.30%) |
Oct 10, 2008 | 23.52 | 25.65 | 23.18 | 24.50 | 39,667,952 | -0.35(-1.41%) |
Oct 09, 2008 | 27.91 | 28.04 | 24.51 | 24.85 | 27,078,242 | -2.50(-9.13%) |
Oct 08, 2008 | 24.90 | 28.33 | 24.76 | 27.35 | 45,857,456 | +0.95(+3.61%) |
Oct 07, 2008 | 28.70 | 28.80 | 26.37 | 26.39 | 37,749,132 | -1.65(-5.88%) |
Oct 06, 2008 | 28.13 | 28.62 | 25.39 | 28.04 | 35,911,240 | -0.87(-3.00%) |
Oct 03, 2008 | 30.29 | 30.29 | 28.80 | 28.91 | 0 | -0.69(-2.33%) |
Oct 02, 2008 | 31.02 | 31.52 | 29.47 | 29.60 | 22,200,524 | -1.68(-5.38%) |