Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.27 | 23.88 | 23.14 | 23.57 | 21,853,216 | +0.16(+0.68%) |
Dec 30, 2008 | 22.36 | 23.46 | 22.21 | 23.41 | 20,505,596 | +1.11(+5.00%) |
Dec 29, 2008 | 22.53 | 22.75 | 21.98 | 22.30 | 21,606,490 | +0.19(+0.84%) |
Dec 26, 2008 | 21.97 | 22.25 | 21.80 | 22.11 | 11,300,144 | +0.27(+1.23%) |
Dec 24, 2008 | 21.94 | 22.11 | 21.76 | 21.84 | 9,327,773 | -0.21(-0.95%) |
Dec 23, 2008 | 22.69 | 22.87 | 21.98 | 22.05 | 25,476,508 | -0.49(-2.16%) |
Dec 22, 2008 | 23.36 | 23.43 | 22.24 | 22.54 | 24,754,960 | -0.58(-2.50%) |
Dec 19, 2008 | 23.82 | 24.30 | 23.04 | 23.12 | 42,734,916 | -0.34(-1.44%) |
Dec 18, 2008 | 24.31 | 24.42 | 23.00 | 23.45 | 34,285,300 | -0.86(-3.52%) |
Dec 17, 2008 | 24.50 | 24.98 | 24.25 | 24.31 | 25,996,824 | -0.32(-1.31%) |
Dec 16, 2008 | 23.99 | 24.74 | 23.80 | 24.63 | 29,875,906 | +1.01(+4.30%) |
Dec 15, 2008 | 23.93 | 24.31 | 23.21 | 23.62 | 26,051,918 | +0.23(+0.99%) |
Dec 12, 2008 | 22.98 | 24.06 | 22.76 | 23.39 | 26,935,966 | -0.65(-2.69%) |
Dec 11, 2008 | 24.45 | 25.12 | 23.73 | 24.03 | 26,523,168 | -0.23(-0.94%) |
Dec 10, 2008 | 23.67 | 24.54 | 23.53 | 24.26 | 30,573,026 | +0.99(+4.26%) |
Dec 09, 2008 | 22.87 | 23.99 | 22.75 | 23.27 | 30,204,280 | +0.13(+0.55%) |
Dec 08, 2008 | 22.75 | 23.65 | 22.62 | 23.14 | 35,622,436 | +1.40(+6.45%) |
Dec 05, 2008 | 20.75 | 22.11 | 19.86 | 21.74 | 44,387,284 | +0.68(+3.22%) |
Dec 04, 2008 | 22.08 | 22.58 | 20.74 | 21.06 | 33,558,360 | -1.58(-6.99%) |
Dec 03, 2008 | 21.92 | 22.80 | 21.27 | 22.64 | 35,434,648 | +0.11(+0.48%) |
Dec 02, 2008 | 22.58 | 22.86 | 21.71 | 22.54 | 31,588,858 | +0.68(+3.12%) |
Dec 01, 2008 | 23.06 | 23.42 | 21.83 | 21.85 | 37,368,384 | -2.05(-8.57%) |
Nov 28, 2008 | 23.90 | 24.33 | 23.35 | 23.90 | 17,172,780 | -0.97(-3.92%) |
Nov 26, 2008 | 22.97 | 25.00 | 22.63 | 24.87 | 29,667,688 | +1.56(+6.70%) |
Nov 25, 2008 | 23.09 | 23.65 | 22.61 | 23.31 | 33,892,972 | +0.78(+3.47%) |
Nov 24, 2008 | 21.64 | 23.40 | 20.90 | 22.53 | 48,934,212 | +1.22(+5.70%) |
Nov 21, 2008 | 19.55 | 21.49 | 19.28 | 21.32 | 61,115,868 | +2.29(+12.06%) |
Nov 20, 2008 | 20.56 | 21.36 | 18.78 | 19.02 | 52,387,708 | -2.07(-9.80%) |
Nov 19, 2008 | 22.64 | 23.15 | 21.02 | 21.09 | 42,515,864 | -1.62(-7.12%) |
Nov 18, 2008 | 21.41 | 22.85 | 21.17 | 22.70 | 44,074,484 | +1.42(+6.69%) |
Nov 17, 2008 | 21.90 | 22.22 | 21.19 | 21.28 | 41,577,056 | -0.29(-1.33%) |
Nov 14, 2008 | 21.81 | 22.74 | 20.71 | 21.57 | 36,261,664 | -0.81(-3.64%) |
Nov 13, 2008 | 20.48 | 22.55 | 19.18 | 22.38 | 46,661,396 | +2.11(+10.42%) |
Nov 12, 2008 | 21.88 | 21.88 | 20.22 | 20.27 | 33,063,956 | -2.07(-9.25%) |
Nov 11, 2008 | 22.56 | 22.96 | 21.88 | 22.33 | 24,209,404 | -0.84(-3.63%) |
Nov 10, 2008 | 24.16 | 24.35 | 22.75 | 23.18 | 22,791,844 | -0.30(-1.26%) |
Nov 07, 2008 | 22.59 | 23.66 | 22.39 | 23.47 | 26,070,192 | +1.12(+5.03%) |
Nov 06, 2008 | 24.00 | 24.35 | 22.12 | 22.35 | 33,404,408 | -1.98(-8.14%) |
Nov 05, 2008 | 24.72 | 25.66 | 24.12 | 24.33 | 27,552,884 | -1.05(-4.14%) |
Nov 04, 2008 | 24.07 | 25.47 | 24.03 | 25.38 | 34,048,312 | +1.92(+8.17%) |
Nov 03, 2008 | 23.34 | 23.88 | 23.17 | 23.46 | 22,284,124 | -0.20(-0.86%) |
Oct 31, 2008 | 23.12 | 24.57 | 22.89 | 23.67 | 36,035,560 | +0.08(+0.33%) |
Oct 30, 2008 | 23.32 | 23.89 | 22.72 | 23.59 | 39,712,120 | +0.77(+3.37%) |
Oct 29, 2008 | 23.03 | 24.11 | 22.28 | 22.82 | 43,340,260 | -0.00(-0.02%) |
Oct 28, 2008 | 21.91 | 23.14 | 20.48 | 22.83 | 42,519,132 | +2.07(+9.95%) |
Oct 27, 2008 | 21.60 | 22.57 | 20.48 | 20.76 | 35,111,456 | -1.29(-5.84%) |
Oct 24, 2008 | 21.13 | 22.52 | 20.95 | 22.05 | 36,110,420 | -1.38(-5.90%) |
Oct 23, 2008 | 22.57 | 23.55 | 20.98 | 23.43 | 49,401,616 | +1.11(+4.95%) |
Oct 22, 2008 | 23.80 | 24.06 | 21.32 | 22.33 | 53,154,024 | -2.23(-9.08%) |
Oct 21, 2008 | 25.41 | 26.03 | 24.48 | 24.56 | 36,857,632 | -1.72(-6.53%) |
Oct 20, 2008 | 24.76 | 26.39 | 24.03 | 26.27 | 38,061,940 | +2.38(+9.94%) |
Oct 17, 2008 | 23.09 | 25.69 | 22.23 | 23.90 | 45,350,560 | +0.26(+1.10%) |
Oct 16, 2008 | 22.73 | 23.95 | 20.61 | 23.64 | 57,375,236 | +1.30(+5.81%) |
Oct 15, 2008 | 24.96 | 24.96 | 21.93 | 22.34 | 41,107,196 | -3.58(-13.82%) |
Oct 14, 2008 | 26.63 | 27.00 | 24.71 | 25.92 | 49,898,936 | +0.33(+1.28%) |
Oct 13, 2008 | 23.11 | 25.78 | 22.43 | 25.59 | 64,750,992 | +3.65(+16.61%) |
Oct 10, 2008 | 23.21 | 24.34 | 20.57 | 21.95 | 79,383,368 | -2.55(-10.40%) |
Oct 09, 2008 | 28.78 | 28.92 | 24.50 | 24.50 | 47,994,796 | -3.73(-13.22%) |
Oct 08, 2008 | 27.03 | 29.55 | 26.66 | 28.23 | 55,235,000 | +0.40(+1.42%) |
Oct 07, 2008 | 30.14 | 30.60 | 27.33 | 27.83 | 44,436,196 | -1.63(-5.53%) |
Oct 06, 2008 | 28.71 | 29.81 | 26.94 | 29.46 | 53,921,000 | -0.64(-2.12%) |
Oct 03, 2008 | 30.98 | 32.50 | 29.97 | 30.10 | 0 | -0.72(-2.33%) |
Oct 02, 2008 | 31.72 | 31.73 | 30.28 | 30.82 | 35,126,304 | -1.36(-4.21%) |