Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.08 | 23.69 | 22.95 | 23.39 | 22,028,168 | +0.16(+0.68%) |
Dec 30, 2008 | 22.18 | 23.28 | 22.03 | 23.23 | 20,669,760 | +1.11(+5.00%) |
Dec 29, 2008 | 22.35 | 22.57 | 21.81 | 22.12 | 21,779,468 | +0.19(+0.84%) |
Dec 26, 2008 | 21.80 | 22.07 | 21.62 | 21.94 | 11,390,611 | +0.27(+1.23%) |
Dec 24, 2008 | 21.77 | 21.93 | 21.58 | 21.67 | 9,402,450 | -0.21(-0.95%) |
Dec 23, 2008 | 22.51 | 22.69 | 21.81 | 21.88 | 25,680,468 | -0.48(-2.16%) |
Dec 22, 2008 | 23.18 | 23.24 | 22.07 | 22.36 | 24,953,144 | -0.57(-2.50%) |
Dec 19, 2008 | 23.63 | 24.10 | 22.86 | 22.93 | 43,077,040 | -0.33(-1.44%) |
Dec 18, 2008 | 24.12 | 24.23 | 22.82 | 23.27 | 34,559,780 | -0.85(-3.52%) |
Dec 17, 2008 | 24.31 | 24.78 | 24.05 | 24.12 | 26,204,950 | -0.32(-1.31%) |
Dec 16, 2008 | 23.80 | 24.54 | 23.61 | 24.44 | 30,115,086 | +1.01(+4.30%) |
Dec 15, 2008 | 23.74 | 24.12 | 23.02 | 23.43 | 26,260,486 | +0.23(+0.99%) |
Dec 12, 2008 | 22.80 | 23.87 | 22.58 | 23.20 | 27,151,610 | -0.64(-2.69%) |
Dec 11, 2008 | 24.25 | 24.92 | 23.54 | 23.84 | 26,735,508 | -0.23(-0.94%) |
Dec 10, 2008 | 23.48 | 24.35 | 23.34 | 24.07 | 30,817,788 | +0.98(+4.26%) |
Dec 09, 2008 | 22.69 | 23.80 | 22.57 | 23.08 | 30,446,090 | +0.13(+0.55%) |
Dec 08, 2008 | 22.57 | 23.46 | 22.44 | 22.96 | 35,907,624 | +1.39(+6.45%) |
Dec 05, 2008 | 20.58 | 21.93 | 19.71 | 21.57 | 44,742,640 | +0.67(+3.22%) |
Dec 04, 2008 | 21.91 | 22.40 | 20.57 | 20.89 | 33,827,024 | -1.57(-6.99%) |
Dec 03, 2008 | 21.75 | 22.62 | 21.11 | 22.46 | 35,718,332 | +0.11(+0.48%) |
Dec 02, 2008 | 22.40 | 22.68 | 21.53 | 22.36 | 31,841,752 | +0.68(+3.12%) |
Dec 01, 2008 | 22.88 | 23.24 | 21.66 | 21.68 | 37,667,548 | -2.03(-8.57%) |
Nov 28, 2008 | 23.71 | 24.14 | 23.16 | 23.71 | 17,310,262 | -0.97(-3.92%) |
Nov 26, 2008 | 22.79 | 24.80 | 22.45 | 24.68 | 29,905,202 | +1.55(+6.70%) |
Nov 25, 2008 | 22.90 | 23.46 | 22.43 | 23.13 | 34,164,312 | +0.78(+3.47%) |
Nov 24, 2008 | 21.47 | 23.21 | 20.73 | 22.35 | 49,325,972 | +1.21(+5.70%) |
Nov 21, 2008 | 19.39 | 21.32 | 19.13 | 21.15 | 61,605,148 | +2.28(+12.06%) |
Nov 20, 2008 | 20.40 | 21.19 | 18.63 | 18.87 | 52,807,116 | -2.05(-9.80%) |
Nov 19, 2008 | 22.46 | 22.97 | 20.85 | 20.92 | 42,856,236 | -1.60(-7.12%) |
Nov 18, 2008 | 21.24 | 22.67 | 21.00 | 22.52 | 44,427,336 | +1.41(+6.69%) |
Nov 17, 2008 | 21.72 | 22.04 | 21.02 | 21.11 | 41,909,912 | -0.28(-1.33%) |
Nov 14, 2008 | 21.63 | 22.56 | 20.54 | 21.39 | 36,551,968 | -0.81(-3.64%) |
Nov 13, 2008 | 20.32 | 22.37 | 19.03 | 22.20 | 47,034,956 | +2.09(+10.42%) |
Nov 12, 2008 | 21.71 | 21.71 | 20.06 | 20.11 | 33,328,660 | -2.05(-9.25%) |
Nov 11, 2008 | 22.38 | 22.78 | 21.71 | 22.16 | 24,403,220 | -0.84(-3.63%) |
Nov 10, 2008 | 23.96 | 24.15 | 22.57 | 22.99 | 22,974,310 | -0.29(-1.26%) |
Nov 07, 2008 | 22.41 | 23.48 | 22.22 | 23.29 | 26,278,906 | +1.12(+5.03%) |
Nov 06, 2008 | 23.81 | 24.15 | 21.94 | 22.17 | 33,671,836 | -1.96(-8.14%) |
Nov 05, 2008 | 24.53 | 25.45 | 23.93 | 24.13 | 27,773,468 | -1.04(-4.14%) |
Nov 04, 2008 | 23.88 | 25.27 | 23.84 | 25.18 | 34,320,896 | +1.90(+8.17%) |
Nov 03, 2008 | 23.15 | 23.69 | 22.98 | 23.28 | 22,462,528 | -0.20(-0.87%) |
Oct 31, 2008 | 22.93 | 24.38 | 22.71 | 23.48 | 36,324,052 | +0.08(+0.33%) |
Oct 30, 2008 | 23.14 | 23.70 | 22.54 | 23.40 | 40,030,048 | +0.76(+3.37%) |
Oct 29, 2008 | 22.84 | 23.92 | 22.11 | 22.64 | 43,687,236 | -0.00(-0.02%) |
Oct 28, 2008 | 21.73 | 22.96 | 20.32 | 22.65 | 42,859,532 | +2.05(+9.95%) |
Oct 27, 2008 | 21.43 | 22.39 | 20.32 | 20.60 | 35,392,552 | -1.28(-5.84%) |
Oct 24, 2008 | 20.96 | 22.34 | 20.79 | 21.87 | 36,399,512 | -1.37(-5.90%) |
Oct 23, 2008 | 22.39 | 23.36 | 20.81 | 23.25 | 49,797,116 | +1.10(+4.95%) |
Oct 22, 2008 | 23.61 | 23.87 | 21.16 | 22.15 | 53,579,564 | -2.21(-9.08%) |
Oct 21, 2008 | 25.20 | 25.82 | 24.29 | 24.36 | 37,152,708 | -1.70(-6.53%) |
Oct 20, 2008 | 24.56 | 26.18 | 23.84 | 26.06 | 38,366,656 | +2.36(+9.94%) |
Oct 17, 2008 | 22.91 | 25.49 | 22.05 | 23.71 | 45,713,628 | +0.26(+1.10%) |
Oct 16, 2008 | 22.55 | 23.76 | 20.45 | 23.45 | 57,834,572 | +1.29(+5.81%) |
Oct 15, 2008 | 24.76 | 24.76 | 21.76 | 22.16 | 41,436,292 | -3.55(-13.82%) |
Oct 14, 2008 | 26.42 | 26.78 | 24.52 | 25.71 | 50,298,420 | +0.33(+1.28%) |
Oct 13, 2008 | 22.93 | 25.57 | 22.25 | 25.39 | 65,269,376 | +3.62(+16.61%) |
Oct 10, 2008 | 23.02 | 24.15 | 20.41 | 21.77 | 80,018,896 | -2.53(-10.40%) |
Oct 09, 2008 | 28.55 | 28.69 | 24.30 | 24.30 | 48,379,032 | -3.70(-13.22%) |
Oct 08, 2008 | 26.82 | 29.31 | 26.45 | 28.00 | 55,677,200 | +0.39(+1.42%) |
Oct 07, 2008 | 29.90 | 30.36 | 27.11 | 27.61 | 44,791,944 | -1.62(-5.53%) |
Oct 06, 2008 | 28.49 | 29.57 | 26.72 | 29.23 | 54,352,680 | -0.63(-2.12%) |
Oct 03, 2008 | 30.74 | 32.24 | 29.73 | 29.86 | 0 | -0.71(-2.33%) |
Oct 02, 2008 | 31.47 | 31.48 | 30.04 | 30.57 | 35,407,516 | -1.35(-4.21%) |