Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 24.15 | 25.05 | 24.09 | 24.73 | 21,808,680 | +0.61(+2.55%) |
Dec 30, 2008 | 23.60 | 24.23 | 23.47 | 24.11 | 17,459,182 | +0.58(+2.46%) |
Dec 29, 2008 | 23.76 | 24.06 | 23.22 | 23.53 | 18,898,528 | -0.23(-0.96%) |
Dec 26, 2008 | 23.38 | 23.86 | 23.38 | 23.76 | 11,993,567 | +0.19(+0.79%) |
Dec 24, 2008 | 23.51 | 23.87 | 23.31 | 23.58 | 7,863,346 | -0.01(-0.06%) |
Dec 23, 2008 | 23.81 | 24.12 | 23.47 | 23.59 | 20,341,380 | -0.43(-1.81%) |
Dec 22, 2008 | 24.09 | 24.15 | 23.34 | 24.02 | 23,220,836 | -0.15(-0.63%) |
Dec 19, 2008 | 23.78 | 24.23 | 23.66 | 24.18 | 34,148,612 | +0.63(+2.67%) |
Dec 18, 2008 | 24.07 | 24.13 | 23.36 | 23.55 | 25,672,604 | -0.68(-2.79%) |
Dec 17, 2008 | 24.61 | 25.02 | 23.98 | 24.23 | 29,033,362 | -0.66(-2.66%) |
Dec 16, 2008 | 23.51 | 25.11 | 23.49 | 24.89 | 40,540,292 | +1.55(+6.65%) |
Dec 15, 2008 | 23.40 | 23.74 | 22.69 | 23.33 | 26,106,730 | -0.08(-0.32%) |
Dec 12, 2008 | 21.93 | 23.67 | 21.87 | 23.41 | 28,583,706 | +0.92(+4.08%) |
Dec 11, 2008 | 23.44 | 23.80 | 22.35 | 22.49 | 28,725,596 | -1.30(-5.45%) |
Dec 10, 2008 | 23.54 | 24.12 | 23.19 | 23.79 | 30,087,182 | +0.68(+2.96%) |
Dec 09, 2008 | 22.72 | 23.71 | 22.38 | 23.11 | 29,768,884 | -0.03(-0.15%) |
Dec 08, 2008 | 22.30 | 23.54 | 22.20 | 23.14 | 42,498,844 | +1.12(+5.11%) |
Dec 05, 2008 | 20.70 | 22.09 | 20.25 | 22.02 | 39,132,308 | +1.26(+6.05%) |
Dec 04, 2008 | 20.69 | 21.51 | 20.43 | 20.76 | 31,854,160 | -0.15(-0.73%) |
Dec 03, 2008 | 20.39 | 21.10 | 20.37 | 20.91 | 36,952,128 | -0.17(-0.79%) |
Dec 02, 2008 | 21.25 | 21.56 | 20.63 | 21.08 | 29,901,918 | +0.40(+1.94%) |
Dec 01, 2008 | 22.55 | 22.58 | 20.64 | 20.68 | 29,824,350 | -2.49(-10.75%) |
Nov 28, 2008 | 22.93 | 23.19 | 22.66 | 23.17 | 9,734,518 | +0.08(+0.36%) |
Nov 26, 2008 | 22.18 | 23.09 | 22.09 | 23.09 | 23,910,838 | +0.52(+2.32%) |
Nov 25, 2008 | 23.08 | 23.12 | 21.42 | 22.56 | 31,715,136 | -0.09(-0.40%) |
Nov 24, 2008 | 21.40 | 22.89 | 21.15 | 22.65 | 38,766,284 | +1.83(+8.78%) |
Nov 21, 2008 | 20.55 | 20.84 | 19.44 | 20.82 | 52,567,376 | +0.66(+3.29%) |
Nov 20, 2008 | 20.54 | 21.82 | 20.07 | 20.16 | 52,060,264 | -0.55(-2.67%) |
Nov 19, 2008 | 21.72 | 22.55 | 20.71 | 20.71 | 32,146,726 | -1.24(-5.66%) |
Nov 18, 2008 | 22.00 | 22.09 | 20.69 | 21.95 | 38,615,536 | +0.11(+0.51%) |
Nov 17, 2008 | 22.24 | 22.60 | 21.77 | 21.84 | 31,241,960 | -0.89(-3.92%) |
Nov 14, 2008 | 22.93 | 23.88 | 22.29 | 22.73 | 34,972,068 | -1.30(-5.40%) |
Nov 13, 2008 | 22.52 | 24.14 | 21.27 | 24.03 | 42,516,336 | +1.55(+6.91%) |
Nov 12, 2008 | 23.80 | 23.84 | 22.40 | 22.48 | 39,770,416 | -1.73(-7.13%) |
Nov 11, 2008 | 24.12 | 24.94 | 24.01 | 24.20 | 35,240,240 | -0.17(-0.68%) |
Nov 10, 2008 | 24.92 | 25.24 | 24.00 | 24.37 | 30,354,482 | -0.24(-0.98%) |
Nov 07, 2008 | 23.68 | 25.15 | 23.51 | 24.61 | 56,250,444 | +1.80(+7.90%) |
Nov 06, 2008 | 23.46 | 24.20 | 22.75 | 22.81 | 61,323,704 | -1.46(-6.03%) |
Nov 05, 2008 | 25.96 | 25.97 | 23.96 | 24.27 | 42,480,692 | -1.93(-7.35%) |
Nov 04, 2008 | 26.11 | 26.83 | 25.25 | 26.20 | 35,673,700 | +0.52(+2.04%) |
Nov 03, 2008 | 25.53 | 26.41 | 25.06 | 25.67 | 26,304,976 | -0.73(-2.77%) |
Oct 31, 2008 | 27.24 | 27.30 | 26.02 | 26.41 | 39,067,360 | -1.01(-3.68%) |
Oct 30, 2008 | 27.19 | 27.57 | 26.28 | 27.41 | 31,478,056 | +1.24(+4.75%) |
Oct 29, 2008 | 26.59 | 27.66 | 25.70 | 26.17 | 37,450,344 | -0.68(-2.54%) |
Oct 28, 2008 | 24.36 | 26.96 | 23.55 | 26.85 | 40,658,012 | +3.40(+14.51%) |
Oct 27, 2008 | 23.63 | 24.96 | 23.36 | 23.45 | 28,068,388 | -0.70(-2.89%) |
Oct 24, 2008 | 22.26 | 24.74 | 22.23 | 24.15 | 37,717,356 | -0.19(-0.79%) |
Oct 23, 2008 | 24.36 | 25.38 | 23.02 | 24.34 | 44,846,516 | -0.26(-1.04%) |
Oct 22, 2008 | 25.45 | 26.20 | 24.02 | 24.60 | 43,940,140 | -0.68(-2.70%) |
Oct 21, 2008 | 27.15 | 27.26 | 25.09 | 25.28 | 46,851,672 | -2.53(-9.08%) |
Oct 20, 2008 | 27.65 | 27.95 | 25.88 | 27.81 | 39,594,492 | +0.37(+1.36%) |
Oct 17, 2008 | 26.00 | 28.17 | 25.98 | 27.43 | 49,096,900 | +0.59(+2.21%) |
Oct 16, 2008 | 25.80 | 27.01 | 24.65 | 26.84 | 54,242,724 | +1.78(+7.11%) |
Oct 15, 2008 | 27.34 | 27.64 | 24.94 | 25.06 | 44,646,808 | -2.77(-9.95%) |
Oct 14, 2008 | 29.59 | 29.75 | 27.17 | 27.83 | 41,819,492 | -1.37(-4.68%) |
Oct 13, 2008 | 27.97 | 29.33 | 26.59 | 29.19 | 42,411,240 | +2.29(+8.52%) |
Oct 10, 2008 | 26.89 | 29.30 | 24.86 | 26.90 | 68,559,720 | -0.48(-1.76%) |
Oct 09, 2008 | 28.92 | 29.73 | 26.94 | 27.39 | 49,316,100 | -0.96(-3.38%) |
Oct 08, 2008 | 26.61 | 29.77 | 26.45 | 28.35 | 58,239,600 | +1.30(+4.82%) |
Oct 07, 2008 | 27.99 | 29.02 | 26.88 | 27.04 | 47,386,284 | -0.72(-2.61%) |
Oct 06, 2008 | 27.47 | 28.13 | 26.05 | 27.77 | 50,263,004 | -0.44(-1.57%) |
Oct 03, 2008 | 28.00 | 29.84 | 27.95 | 28.21 | 43,434,500 | +0.21(+0.74%) |
Oct 02, 2008 | 28.44 | 28.67 | 27.30 | 28.00 | 39,879,036 | -0.66(-2.29%) |