Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.24 | 25.14 | 24.18 | 24.82 | 21,730,384 | +0.62(+2.55%) |
Dec 30, 2008 | 23.69 | 24.31 | 23.55 | 24.20 | 17,396,502 | +0.58(+2.46%) |
Dec 29, 2008 | 23.85 | 24.15 | 23.30 | 23.62 | 18,830,680 | -0.23(-0.96%) |
Dec 26, 2008 | 23.47 | 23.95 | 23.47 | 23.85 | 11,950,508 | +0.19(+0.79%) |
Dec 24, 2008 | 23.59 | 23.96 | 23.39 | 23.66 | 7,835,115 | -0.01(-0.06%) |
Dec 23, 2008 | 23.90 | 24.21 | 23.55 | 23.68 | 20,268,350 | -0.44(-1.81%) |
Dec 22, 2008 | 24.18 | 24.24 | 23.43 | 24.11 | 23,137,468 | -0.15(-0.63%) |
Dec 19, 2008 | 23.86 | 24.31 | 23.74 | 24.26 | 34,026,012 | +0.63(+2.67%) |
Dec 18, 2008 | 24.15 | 24.22 | 23.44 | 23.63 | 25,580,434 | -0.68(-2.79%) |
Dec 17, 2008 | 24.70 | 25.11 | 24.07 | 24.31 | 28,929,126 | -0.66(-2.66%) |
Dec 16, 2008 | 23.60 | 25.20 | 23.58 | 24.98 | 40,394,744 | +1.56(+6.65%) |
Dec 15, 2008 | 23.48 | 23.83 | 22.77 | 23.42 | 26,013,002 | -0.08(-0.32%) |
Dec 12, 2008 | 22.01 | 23.75 | 21.95 | 23.50 | 28,481,086 | +0.92(+4.08%) |
Dec 11, 2008 | 23.52 | 23.89 | 22.44 | 22.57 | 28,622,466 | -1.30(-5.45%) |
Dec 10, 2008 | 23.63 | 24.21 | 23.27 | 23.88 | 29,979,164 | +0.69(+2.96%) |
Dec 09, 2008 | 22.80 | 23.80 | 22.46 | 23.19 | 29,662,010 | -0.03(-0.15%) |
Dec 08, 2008 | 22.38 | 23.63 | 22.28 | 23.22 | 42,346,264 | +1.13(+5.11%) |
Dec 05, 2008 | 20.77 | 22.17 | 20.32 | 22.10 | 38,991,816 | +1.26(+6.05%) |
Dec 04, 2008 | 20.77 | 21.59 | 20.50 | 20.84 | 31,739,798 | -0.15(-0.73%) |
Dec 03, 2008 | 20.47 | 21.17 | 20.44 | 20.99 | 36,819,464 | -0.17(-0.79%) |
Dec 02, 2008 | 21.33 | 21.64 | 20.70 | 21.15 | 29,794,566 | +0.40(+1.94%) |
Dec 01, 2008 | 22.63 | 22.66 | 20.72 | 20.75 | 29,717,274 | -2.50(-10.75%) |
Nov 28, 2008 | 23.01 | 23.27 | 22.74 | 23.25 | 9,699,569 | +0.08(+0.36%) |
Nov 26, 2008 | 22.26 | 23.17 | 22.17 | 23.17 | 23,824,994 | +0.53(+2.33%) |
Nov 25, 2008 | 23.16 | 23.20 | 21.50 | 22.64 | 31,601,274 | -0.09(-0.40%) |
Nov 24, 2008 | 21.47 | 22.98 | 21.23 | 22.73 | 38,627,104 | +1.84(+8.78%) |
Nov 21, 2008 | 20.62 | 20.92 | 19.51 | 20.90 | 52,378,652 | +0.66(+3.29%) |
Nov 20, 2008 | 20.61 | 21.89 | 20.14 | 20.23 | 51,873,356 | -0.55(-2.67%) |
Nov 19, 2008 | 21.80 | 22.63 | 20.78 | 20.79 | 32,031,314 | -1.25(-5.66%) |
Nov 18, 2008 | 22.08 | 22.17 | 20.77 | 22.03 | 38,476,900 | +0.11(+0.51%) |
Nov 17, 2008 | 22.32 | 22.68 | 21.85 | 21.92 | 31,129,796 | -0.89(-3.92%) |
Nov 14, 2008 | 23.01 | 23.97 | 22.37 | 22.82 | 34,846,512 | -1.30(-5.40%) |
Nov 13, 2008 | 22.60 | 24.23 | 21.35 | 24.12 | 42,363,692 | +1.56(+6.91%) |
Nov 12, 2008 | 23.89 | 23.92 | 22.48 | 22.56 | 39,627,636 | -1.73(-7.13%) |
Nov 11, 2008 | 24.21 | 25.03 | 24.10 | 24.29 | 35,113,720 | -0.17(-0.68%) |
Nov 10, 2008 | 25.01 | 25.33 | 24.08 | 24.46 | 30,245,506 | -0.24(-0.98%) |
Nov 07, 2008 | 23.77 | 25.24 | 23.60 | 24.70 | 56,048,492 | +1.81(+7.90%) |
Nov 06, 2008 | 23.54 | 24.29 | 22.84 | 22.89 | 61,103,544 | -1.47(-6.03%) |
Nov 05, 2008 | 26.05 | 26.06 | 24.05 | 24.36 | 42,328,180 | -1.93(-7.35%) |
Nov 04, 2008 | 26.20 | 26.93 | 25.34 | 26.29 | 35,545,628 | +0.53(+2.04%) |
Nov 03, 2008 | 25.62 | 26.50 | 25.15 | 25.77 | 26,210,536 | -0.73(-2.77%) |
Oct 31, 2008 | 27.34 | 27.39 | 26.11 | 26.50 | 38,927,104 | -1.01(-3.68%) |
Oct 30, 2008 | 27.29 | 27.67 | 26.38 | 27.51 | 31,365,044 | +1.25(+4.75%) |
Oct 29, 2008 | 26.68 | 27.76 | 25.79 | 26.27 | 37,315,888 | -0.69(-2.54%) |
Oct 28, 2008 | 24.45 | 27.06 | 23.63 | 26.95 | 40,512,044 | +3.41(+14.51%) |
Oct 27, 2008 | 23.72 | 25.05 | 23.45 | 23.54 | 27,967,618 | -0.70(-2.89%) |
Oct 24, 2008 | 22.34 | 24.83 | 22.31 | 24.24 | 37,581,944 | -0.19(-0.79%) |
Oct 23, 2008 | 24.44 | 25.47 | 23.11 | 24.43 | 44,685,508 | -0.26(-1.04%) |
Oct 22, 2008 | 25.54 | 26.29 | 24.10 | 24.69 | 43,782,388 | -0.69(-2.70%) |
Oct 21, 2008 | 27.25 | 27.36 | 25.19 | 25.37 | 46,683,468 | -2.54(-9.08%) |
Oct 20, 2008 | 27.75 | 28.05 | 25.97 | 27.91 | 39,452,340 | +0.37(+1.36%) |
Oct 17, 2008 | 26.09 | 28.27 | 26.08 | 27.53 | 48,920,636 | +0.60(+2.21%) |
Oct 16, 2008 | 25.89 | 27.10 | 24.73 | 26.94 | 54,047,984 | +1.79(+7.11%) |
Oct 15, 2008 | 27.44 | 27.74 | 25.03 | 25.15 | 44,486,520 | -2.78(-9.95%) |
Oct 14, 2008 | 29.70 | 29.85 | 27.27 | 27.93 | 41,669,352 | -1.37(-4.68%) |
Oct 13, 2008 | 28.07 | 29.43 | 26.68 | 29.30 | 42,258,976 | +2.30(+8.52%) |
Oct 10, 2008 | 26.99 | 29.40 | 24.95 | 27.00 | 68,313,584 | -0.48(-1.76%) |
Oct 09, 2008 | 29.02 | 29.84 | 27.03 | 27.48 | 49,139,044 | -0.96(-3.38%) |
Oct 08, 2008 | 26.70 | 29.88 | 26.54 | 28.45 | 58,030,512 | +1.31(+4.82%) |
Oct 07, 2008 | 28.09 | 29.13 | 26.97 | 27.14 | 47,216,160 | -0.73(-2.61%) |
Oct 06, 2008 | 27.57 | 28.23 | 26.14 | 27.87 | 50,082,552 | -0.44(-1.57%) |
Oct 03, 2008 | 28.10 | 29.95 | 28.05 | 28.31 | 43,278,560 | +0.21(+0.74%) |
Oct 02, 2008 | 28.54 | 28.77 | 27.40 | 28.10 | 39,735,864 | -0.66(-2.29%) |