Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.62 | 22.91 | 21.54 | 22.69 | 51,896,680 | +1.03(+4.76%) |
Dec 30, 2008 | 20.96 | 21.79 | 20.83 | 21.66 | 33,624,296 | +0.94(+4.53%) |
Dec 29, 2008 | 21.90 | 21.90 | 20.37 | 20.73 | 39,262,380 | -1.24(-5.63%) |
Dec 26, 2008 | 21.85 | 22.01 | 21.34 | 21.96 | 11,427,940 | +0.29(+1.32%) |
Dec 24, 2008 | 21.62 | 21.73 | 21.25 | 21.68 | 10,309,981 | +0.16(+0.77%) |
Dec 23, 2008 | 21.68 | 22.07 | 21.27 | 21.51 | 39,310,968 | -0.72(-3.24%) |
Dec 22, 2008 | 22.70 | 22.81 | 21.14 | 22.23 | 60,566,528 | -0.48(-2.09%) |
Dec 19, 2008 | 21.76 | 22.83 | 21.62 | 22.71 | 58,349,216 | +1.07(+4.96%) |
Dec 18, 2008 | 23.68 | 23.86 | 21.35 | 21.63 | 71,393,856 | -1.85(-7.89%) |
Dec 17, 2008 | 22.31 | 24.46 | 21.91 | 23.49 | 82,192,096 | +0.58(+2.53%) |
Dec 16, 2008 | 20.59 | 23.00 | 20.38 | 22.91 | 85,478,584 | +2.49(+12.18%) |
Dec 15, 2008 | 20.92 | 21.10 | 19.60 | 20.42 | 61,286,232 | -0.60(-2.84%) |
Dec 12, 2008 | 18.68 | 21.15 | 18.51 | 21.02 | 92,398,664 | +1.82(+9.46%) |
Dec 11, 2008 | 21.90 | 22.00 | 18.90 | 19.20 | 86,031,080 | -3.24(-14.43%) |
Dec 10, 2008 | 21.13 | 22.53 | 21.01 | 22.44 | 58,162,900 | +1.40(+6.63%) |
Dec 09, 2008 | 22.19 | 22.71 | 20.61 | 21.04 | 102,026,760 | -1.63(-7.18%) |
Dec 08, 2008 | 21.39 | 22.73 | 20.96 | 22.67 | 69,299,536 | +1.95(+9.41%) |
Dec 05, 2008 | 18.43 | 20.87 | 18.27 | 20.72 | 85,983,816 | +1.82(+9.65%) |
Dec 04, 2008 | 18.78 | 20.26 | 18.36 | 18.90 | 84,520,648 | -0.32(-1.65%) |
Dec 03, 2008 | 17.79 | 19.38 | 17.26 | 19.21 | 90,686,560 | +0.84(+4.54%) |
Dec 02, 2008 | 16.92 | 18.44 | 16.71 | 18.38 | 104,168,488 | +2.23(+13.77%) |
Dec 01, 2008 | 19.49 | 19.56 | 16.02 | 16.15 | 68,624,544 | -4.19(-20.61%) |
Nov 28, 2008 | 20.38 | 20.52 | 19.87 | 20.35 | 18,983,760 | -0.18(-0.86%) |
Nov 26, 2008 | 19.02 | 20.70 | 18.97 | 20.52 | 50,678,732 | +0.90(+4.57%) |
Nov 25, 2008 | 19.57 | 20.02 | 18.17 | 19.63 | 86,533,144 | +0.52(+2.71%) |
Nov 24, 2008 | 17.01 | 19.64 | 16.32 | 19.11 | 153,020,832 | +2.41(+14.46%) |
Nov 21, 2008 | 15.92 | 16.77 | 14.33 | 16.70 | 77,897,392 | +1.27(+8.26%) |
Nov 20, 2008 | 16.42 | 17.42 | 15.01 | 15.42 | 96,021,104 | -1.48(-8.73%) |
Nov 19, 2008 | 18.88 | 18.96 | 16.48 | 16.90 | 61,292,464 | -2.32(-12.06%) |
Nov 18, 2008 | 19.36 | 19.69 | 18.04 | 19.21 | 47,556,672 | -0.80(-4.02%) |
Nov 17, 2008 | 19.71 | 20.20 | 19.20 | 20.02 | 29,506,472 | -0.16(-0.79%) |
Nov 14, 2008 | 21.65 | 21.91 | 19.90 | 20.18 | 37,734,580 | -2.21(-9.86%) |
Nov 13, 2008 | 20.30 | 22.57 | 19.30 | 22.38 | 65,901,288 | +2.23(+11.07%) |
Nov 12, 2008 | 21.11 | 21.18 | 19.98 | 20.15 | 44,814,432 | -1.60(-7.37%) |
Nov 11, 2008 | 21.66 | 22.26 | 20.87 | 21.76 | 47,413,184 | -0.28(-1.27%) |
Nov 10, 2008 | 24.40 | 24.46 | 21.81 | 22.04 | 43,466,748 | -2.07(-8.57%) |
Nov 07, 2008 | 22.83 | 24.26 | 22.32 | 24.10 | 42,321,348 | +1.35(+5.92%) |
Nov 06, 2008 | 23.49 | 23.74 | 22.62 | 22.76 | 38,201,140 | -1.08(-4.53%) |
Nov 05, 2008 | 25.98 | 25.98 | 23.68 | 23.83 | 35,154,128 | -2.55(-9.66%) |
Nov 04, 2008 | 25.37 | 26.52 | 25.16 | 26.38 | 32,852,826 | +1.39(+5.56%) |
Nov 03, 2008 | 25.71 | 26.01 | 24.96 | 24.99 | 21,488,666 | -0.94(-3.64%) |
Oct 31, 2008 | 24.46 | 26.00 | 24.05 | 25.94 | 36,842,220 | +1.54(+6.30%) |
Oct 30, 2008 | 24.38 | 24.58 | 23.53 | 24.40 | 33,240,296 | +1.13(+4.85%) |
Oct 29, 2008 | 23.90 | 24.96 | 22.97 | 23.27 | 37,310,016 | -0.96(-3.97%) |
Oct 28, 2008 | 21.55 | 24.33 | 20.35 | 24.24 | 43,701,308 | +3.40(+16.33%) |
Oct 27, 2008 | 21.73 | 22.75 | 20.55 | 20.84 | 26,443,826 | -1.15(-5.21%) |
Oct 24, 2008 | 21.20 | 23.10 | 20.88 | 21.98 | 40,986,928 | -1.51(-6.41%) |
Oct 23, 2008 | 23.74 | 24.32 | 21.38 | 23.49 | 51,349,508 | -0.37(-1.56%) |
Oct 22, 2008 | 25.14 | 25.41 | 22.99 | 23.86 | 42,153,236 | -1.89(-7.34%) |
Oct 21, 2008 | 26.07 | 26.95 | 25.62 | 25.75 | 23,447,064 | -0.92(-3.45%) |
Oct 20, 2008 | 26.80 | 26.97 | 25.39 | 26.67 | 28,344,468 | +0.25(+0.95%) |
Oct 17, 2008 | 25.71 | 27.66 | 25.33 | 26.42 | 30,335,814 | -0.27(-1.03%) |
Oct 16, 2008 | 25.80 | 26.81 | 24.35 | 26.69 | 50,903,208 | +1.58(+6.29%) |
Oct 15, 2008 | 28.39 | 28.71 | 24.91 | 25.11 | 31,119,846 | -4.15(-14.17%) |
Oct 14, 2008 | 31.81 | 31.96 | 27.25 | 29.26 | 38,888,920 | -2.03(-6.49%) |
Oct 13, 2008 | 30.46 | 31.45 | 29.02 | 31.29 | 25,697,914 | +2.18(+7.47%) |
Oct 10, 2008 | 25.82 | 31.70 | 25.13 | 29.11 | 50,190,376 | +2.15(+7.96%) |
Oct 09, 2008 | 29.90 | 30.22 | 26.66 | 26.97 | 42,598,656 | -2.08(-7.16%) |
Oct 08, 2008 | 29.14 | 30.43 | 28.71 | 29.05 | 39,227,140 | -0.49(-1.67%) |
Oct 07, 2008 | 32.45 | 32.46 | 29.52 | 29.54 | 36,570,756 | -2.72(-8.45%) |
Oct 06, 2008 | 31.46 | 32.31 | 30.50 | 32.27 | 38,303,184 | -0.60(-1.84%) |
Oct 03, 2008 | 35.35 | 35.70 | 32.87 | 32.87 | 38,726,584 | -1.85(-5.34%) |
Oct 02, 2008 | 36.58 | 36.77 | 34.42 | 34.72 | 25,528,230 | -2.46(-6.62%) |