Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 29.48 | 30.08 | 29.45 | 29.74 | 89,221,184 | +0.25(+0.85%) |
Dec 30, 2008 | 28.98 | 29.59 | 28.94 | 29.49 | 77,086,632 | +0.60(+2.08%) |
Dec 29, 2008 | 29.23 | 29.24 | 28.46 | 28.89 | 52,690,612 | -0.24(-0.82%) |
Dec 26, 2008 | 29.19 | 29.23 | 28.97 | 29.13 | 20,946,302 | -0.01(-0.03%) |
Dec 24, 2008 | 29.20 | 29.21 | 28.98 | 29.14 | 27,210,316 | +0.08(+0.28%) |
Dec 23, 2008 | 29.28 | 29.62 | 28.89 | 29.06 | 68,769,152 | -0.15(-0.51%) |
Dec 22, 2008 | 29.86 | 29.92 | 28.74 | 29.21 | 95,379,672 | -0.65(-2.18%) |
Dec 19, 2008 | 29.98 | 30.37 | 29.66 | 29.86 | 118,332,944 | +0.20(+0.67%) |
Dec 18, 2008 | 30.19 | 30.40 | 29.36 | 29.66 | 142,572,752 | -0.53(-1.76%) |
Dec 17, 2008 | 30.23 | 30.60 | 29.82 | 30.19 | 159,906,800 | -0.37(-1.21%) |
Dec 16, 2008 | 29.42 | 30.66 | 29.10 | 30.56 | 169,360,816 | +1.40(+4.80%) |
Dec 15, 2008 | 29.73 | 29.76 | 28.74 | 29.16 | 107,869,448 | -0.52(-1.75%) |
Dec 12, 2008 | 28.69 | 29.86 | 28.47 | 29.68 | 158,613,792 | +0.59(+2.03%) |
Dec 11, 2008 | 29.80 | 30.27 | 28.94 | 29.09 | 167,164,528 | -0.82(-2.74%) |
Dec 10, 2008 | 30.09 | 30.46 | 29.62 | 29.91 | 162,334,224 | -0.10(-0.33%) |
Dec 09, 2008 | 29.68 | 30.83 | 29.57 | 30.01 | 178,144,128 | -0.07(-0.23%) |
Dec 08, 2008 | 29.55 | 30.46 | 29.44 | 30.08 | 185,759,536 | +1.14(+3.94%) |
Dec 05, 2008 | 27.50 | 29.07 | 26.95 | 28.94 | 212,310,880 | +1.13(+4.06%) |
Dec 04, 2008 | 28.15 | 28.78 | 27.32 | 27.81 | 188,867,536 | -0.81(-2.83%) |
Dec 03, 2008 | 27.58 | 28.71 | 27.07 | 28.62 | 230,944,864 | +0.79(+2.84%) |
Dec 02, 2008 | 27.28 | 27.89 | 26.84 | 27.83 | 181,747,184 | +0.90(+3.34%) |
Dec 01, 2008 | 28.50 | 28.51 | 26.89 | 26.93 | 149,161,664 | -2.19(-7.52%) |
Nov 28, 2008 | 29.04 | 29.19 | 28.83 | 29.12 | 41,242,836 | -0.23(-0.78%) |
Nov 26, 2008 | 27.88 | 29.36 | 27.81 | 29.35 | 165,061,344 | +1.18(+4.19%) |
Nov 25, 2008 | 28.62 | 28.64 | 27.52 | 28.17 | 202,969,520 | -0.13(-0.46%) |
Nov 24, 2008 | 27.22 | 28.64 | 26.98 | 28.30 | 225,058,048 | +1.63(+6.11%) |
Nov 21, 2008 | 25.96 | 26.68 | 25.05 | 26.67 | 282,766,432 | +1.11(+4.34%) |
Nov 20, 2008 | 26.54 | 27.45 | 25.47 | 25.56 | 342,262,432 | -1.30(-4.84%) |
Nov 19, 2008 | 28.40 | 28.78 | 26.79 | 26.86 | 244,180,528 | -1.48(-5.22%) |
Nov 18, 2008 | 28.56 | 28.75 | 27.39 | 28.34 | 252,681,232 | -0.03(-0.11%) |
Nov 17, 2008 | 28.49 | 29.23 | 28.26 | 28.37 | 202,835,024 | -0.61(-2.10%) |
Nov 14, 2008 | 29.80 | 30.42 | 28.87 | 28.98 | 259,407,104 | -1.48(-4.86%) |
Nov 13, 2008 | 28.63 | 30.53 | 27.28 | 30.46 | 317,958,720 | +1.75(+6.10%) |
Nov 12, 2008 | 29.65 | 29.80 | 28.65 | 28.71 | 184,814,832 | -1.39(-4.62%) |
Nov 11, 2008 | 30.47 | 30.76 | 29.72 | 30.10 | 162,866,400 | -0.67(-2.18%) |
Nov 10, 2008 | 31.94 | 31.97 | 30.40 | 30.77 | 142,594,304 | -0.42(-1.35%) |
Nov 07, 2008 | 30.92 | 31.48 | 30.59 | 31.19 | 176,977,632 | +0.63(+2.06%) |
Nov 06, 2008 | 31.50 | 31.87 | 30.40 | 30.56 | 220,679,136 | -1.43(-4.47%) |
Nov 05, 2008 | 33.49 | 33.60 | 31.92 | 31.99 | 184,009,936 | -1.76(-5.21%) |
Nov 04, 2008 | 33.49 | 34.01 | 32.98 | 33.75 | 182,498,544 | +0.93(+2.83%) |
Nov 03, 2008 | 32.94 | 33.29 | 32.51 | 32.82 | 128,459,888 | -0.07(-0.21%) |
Oct 31, 2008 | 32.36 | 33.43 | 32.09 | 32.89 | 224,280,336 | +0.05(+0.15%) |
Oct 30, 2008 | 32.67 | 33.06 | 31.98 | 32.84 | 255,089,936 | +1.06(+3.34%) |
Oct 29, 2008 | 31.95 | 33.08 | 31.25 | 31.78 | 341,315,904 | -0.08(-0.25%) |
Oct 28, 2008 | 29.68 | 31.88 | 28.85 | 31.86 | 327,180,832 | +3.17(+11.05%) |
Oct 27, 2008 | 29.14 | 30.20 | 28.66 | 28.69 | 239,320,896 | -0.82(-2.78%) |
Oct 24, 2008 | 28.13 | 30.25 | 28.09 | 29.51 | 322,129,440 | -0.98(-3.21%) |
Oct 23, 2008 | 30.46 | 31.09 | 28.90 | 30.49 | 377,312,576 | -0.12(-0.39%) |
Oct 22, 2008 | 31.39 | 31.60 | 29.71 | 30.61 | 289,907,680 | -0.87(-2.76%) |
Oct 21, 2008 | 32.66 | 33.26 | 31.48 | 31.48 | 239,194,432 | -1.72(-5.18%) |
Oct 20, 2008 | 32.79 | 33.26 | 31.70 | 33.20 | 232,609,168 | +0.90(+2.79%) |
Oct 17, 2008 | 31.62 | 33.65 | 31.41 | 32.30 | 326,593,088 | +0.04(+0.12%) |
Oct 16, 2008 | 30.82 | 32.27 | 29.25 | 32.26 | 494,733,248 | +1.66(+5.42%) |
Oct 15, 2008 | 33.23 | 33.35 | 30.54 | 30.60 | 311,856,576 | -3.01(-8.96%) |
Oct 14, 2008 | 36.10 | 36.15 | 33.19 | 33.61 | 341,669,824 | -1.52(-4.33%) |
Oct 13, 2008 | 32.86 | 35.25 | 32.40 | 35.13 | 276,819,328 | +3.81(+12.16%) |
Oct 10, 2008 | 30.52 | 32.48 | 29.38 | 31.32 | 472,453,184 | -0.20(-0.63%) |
Oct 09, 2008 | 33.15 | 33.68 | 30.97 | 31.52 | 352,368,224 | -0.87(-2.69%) |
Oct 08, 2008 | 31.95 | 34.12 | 31.84 | 32.39 | 452,162,464 | -0.26(-0.80%) |
Oct 07, 2008 | 35.14 | 35.20 | 32.27 | 32.65 | 329,381,408 | -2.21(-6.34%) |
Oct 06, 2008 | 35.26 | 35.53 | 32.91 | 34.86 | 390,046,944 | -1.32(-3.65%) |
Oct 03, 2008 | 37.26 | 38.18 | 36.10 | 36.18 | 272,144,032 | -0.57(-1.55%) |
Oct 02, 2008 | 38.25 | 38.25 | 36.64 | 36.75 | 192,118,320 | -1.75(-4.55%) |