Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.64 | 21.47 | 20.46 | 21.20 | 38,514,016 | +0.35(+1.68%) |
Dec 30, 2008 | 20.09 | 20.87 | 20.09 | 20.85 | 44,389,172 | +0.83(+4.13%) |
Dec 29, 2008 | 20.16 | 20.18 | 19.36 | 20.02 | 33,197,560 | -0.01(-0.07%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.66 | 20.03 | 18,803,352 | -0.03(-0.17%) |
Dec 24, 2008 | 19.26 | 20.09 | 19.26 | 20.07 | 18,370,186 | +0.50(+2.54%) |
Dec 23, 2008 | 20.32 | 20.44 | 19.57 | 19.57 | 40,161,880 | -0.48(-2.38%) |
Dec 22, 2008 | 20.60 | 20.97 | 19.84 | 20.05 | 54,112,236 | -0.34(-1.65%) |
Dec 19, 2008 | 20.24 | 21.01 | 20.02 | 20.38 | 82,846,024 | +0.07(+0.36%) |
Dec 18, 2008 | 21.62 | 21.91 | 20.25 | 20.31 | 85,515,664 | -1.11(-5.18%) |
Dec 17, 2008 | 21.18 | 22.11 | 20.87 | 21.42 | 69,910,824 | -0.33(-1.51%) |
Dec 16, 2008 | 19.50 | 22.02 | 19.39 | 21.75 | 112,798,632 | +2.50(+12.99%) |
Dec 15, 2008 | 19.73 | 20.02 | 18.94 | 19.25 | 76,795,616 | -1.55(-7.47%) |
Dec 12, 2008 | 19.12 | 20.99 | 18.83 | 20.80 | 89,202,760 | +0.67(+3.34%) |
Dec 11, 2008 | 21.92 | 22.02 | 19.99 | 20.13 | 105,479,656 | -2.41(-10.68%) |
Dec 10, 2008 | 23.13 | 23.50 | 22.24 | 22.54 | 71,292,368 | -0.30(-1.30%) |
Dec 09, 2008 | 23.98 | 24.00 | 22.63 | 22.83 | 97,955,320 | -1.70(-6.93%) |
Dec 08, 2008 | 22.84 | 25.35 | 22.59 | 24.53 | 125,821,848 | +2.11(+9.42%) |
Dec 05, 2008 | 20.44 | 22.86 | 19.99 | 22.42 | 109,535,832 | +1.53(+7.30%) |
Dec 04, 2008 | 20.06 | 22.12 | 20.00 | 20.89 | 120,068,464 | +0.56(+2.74%) |
Dec 03, 2008 | 18.94 | 20.67 | 18.18 | 20.34 | 96,557,376 | +1.16(+6.03%) |
Dec 02, 2008 | 17.84 | 19.43 | 16.55 | 19.18 | 120,953,400 | +1.62(+9.23%) |
Dec 01, 2008 | 20.62 | 20.64 | 17.49 | 17.56 | 105,591,072 | -3.72(-17.50%) |
Nov 28, 2008 | 20.41 | 21.47 | 20.26 | 21.28 | 34,448,052 | +0.70(+3.40%) |
Nov 26, 2008 | 19.34 | 20.67 | 18.94 | 20.59 | 82,772,000 | +0.57(+2.86%) |
Nov 25, 2008 | 19.92 | 20.65 | 19.16 | 20.01 | 156,831,600 | +1.47(+7.94%) |
Nov 24, 2008 | 16.08 | 19.05 | 15.13 | 18.54 | 204,349,728 | +3.27(+21.39%) |
Nov 21, 2008 | 15.96 | 16.42 | 13.24 | 15.27 | 288,699,840 | -0.44(-2.82%) |
Nov 20, 2008 | 18.65 | 19.30 | 15.01 | 15.72 | 239,058,704 | -3.42(-17.88%) |
Nov 19, 2008 | 21.30 | 21.53 | 19.01 | 19.14 | 134,206,848 | -2.47(-11.42%) |
Nov 18, 2008 | 22.02 | 22.25 | 20.41 | 21.61 | 100,860,856 | -0.42(-1.92%) |
Nov 17, 2008 | 22.74 | 23.44 | 21.85 | 22.03 | 85,629,704 | -1.14(-4.93%) |
Nov 14, 2008 | 24.42 | 24.81 | 22.97 | 23.17 | 83,209,336 | -1.83(-7.31%) |
Nov 13, 2008 | 23.29 | 25.21 | 22.52 | 25.00 | 110,850,760 | +1.76(+7.58%) |
Nov 12, 2008 | 23.81 | 24.40 | 23.07 | 23.24 | 84,377,584 | -1.20(-4.90%) |
Nov 11, 2008 | 24.19 | 25.18 | 23.71 | 24.44 | 91,593,168 | -0.04(-0.16%) |
Nov 10, 2008 | 25.74 | 25.87 | 23.97 | 24.48 | 61,817,892 | -0.90(-3.55%) |
Nov 07, 2008 | 25.70 | 25.90 | 24.52 | 25.38 | 74,691,296 | -0.34(-1.33%) |
Nov 06, 2008 | 26.19 | 26.73 | 25.45 | 25.72 | 83,999,656 | -0.65(-2.45%) |
Nov 05, 2008 | 28.05 | 28.57 | 25.96 | 26.37 | 79,620,440 | -1.98(-7.00%) |
Nov 04, 2008 | 27.73 | 28.52 | 27.48 | 28.35 | 72,793,336 | +0.97(+3.54%) |
Nov 03, 2008 | 27.73 | 27.73 | 27.03 | 27.38 | 67,026,244 | -0.35(-1.26%) |
Oct 31, 2008 | 25.07 | 27.73 | 25.06 | 27.73 | 129,336,416 | +2.44(+9.65%) |
Oct 30, 2008 | 24.80 | 25.55 | 24.22 | 25.29 | 70,449,168 | +1.28(+5.35%) |
Oct 29, 2008 | 24.95 | 25.80 | 23.87 | 24.01 | 91,960,568 | -1.27(-5.03%) |
Oct 28, 2008 | 23.50 | 25.36 | 21.86 | 25.28 | 108,706,856 | +2.42(+10.59%) |
Oct 27, 2008 | 23.60 | 24.14 | 22.41 | 22.86 | 93,285,352 | -0.96(-4.04%) |
Oct 24, 2008 | 23.61 | 25.37 | 23.20 | 23.82 | 92,188,888 | -1.63(-6.39%) |
Oct 23, 2008 | 25.12 | 26.05 | 24.08 | 25.45 | 95,075,632 | +0.46(+1.83%) |
Oct 22, 2008 | 26.32 | 26.93 | 24.21 | 24.99 | 90,409,064 | -1.73(-6.47%) |
Oct 21, 2008 | 26.84 | 27.75 | 26.62 | 26.72 | 62,125,984 | -0.62(-2.26%) |
Oct 20, 2008 | 26.90 | 27.36 | 26.08 | 27.34 | 66,536,720 | +0.89(+3.38%) |
Oct 17, 2008 | 26.64 | 27.83 | 26.26 | 26.44 | 90,728,112 | -0.78(-2.87%) |
Oct 16, 2008 | 26.23 | 27.56 | 24.41 | 27.22 | 111,710,696 | +1.34(+5.20%) |
Oct 15, 2008 | 26.44 | 28.10 | 25.55 | 25.88 | 126,020,464 | -1.49(-5.45%) |
Oct 14, 2008 | 29.13 | 29.28 | 26.66 | 27.37 | 141,741,184 | -0.86(-3.05%) |
Oct 13, 2008 | 29.52 | 29.63 | 26.66 | 28.23 | 121,418,840 | +0.24(+0.84%) |
Oct 10, 2008 | 23.55 | 28.24 | 23.54 | 27.99 | 168,062,368 | +3.33(+13.52%) |
Oct 09, 2008 | 27.58 | 28.70 | 24.63 | 24.66 | 132,109,824 | -1.76(-6.67%) |
Oct 08, 2008 | 26.17 | 29.28 | 25.88 | 26.42 | 112,592,424 | -0.01(-0.05%) |
Oct 07, 2008 | 30.54 | 30.75 | 26.43 | 26.43 | 92,814,280 | -3.15(-10.64%) |
Oct 06, 2008 | 29.24 | 30.35 | 28.03 | 29.58 | 93,800,640 | -1.28(-4.14%) |
Oct 03, 2008 | 33.82 | 34.04 | 30.41 | 30.86 | 102,108,544 | -2.66(-7.92%) |
Oct 02, 2008 | 33.11 | 33.51 | 31.41 | 33.51 | 80,240,456 | +0.40(+1.22%) |