Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.20 | 19.02 | 18.13 | 18.51 | 7,902,408 | +0.04(+0.21%) |
Dec 30, 2008 | 18.16 | 18.54 | 17.60 | 18.47 | 7,425,624 | +0.39(+2.14%) |
Dec 29, 2008 | 18.04 | 18.23 | 17.14 | 18.08 | 6,984,188 | +0.54(+3.06%) |
Dec 26, 2008 | 17.35 | 17.64 | 16.97 | 17.54 | 0 | +0.35(+2.03%) |
Dec 24, 2008 | 16.56 | 17.36 | 16.29 | 17.20 | 2,711,468 | +0.48(+2.85%) |
Dec 23, 2008 | 17.31 | 17.84 | 16.52 | 16.72 | 8,043,574 | -0.50(-2.90%) |
Dec 22, 2008 | 18.12 | 18.14 | 16.85 | 17.22 | 9,030,267 | -0.55(-3.11%) |
Dec 19, 2008 | 17.25 | 18.25 | 17.19 | 17.77 | 9,318,113 | +0.46(+2.67%) |
Dec 18, 2008 | 19.69 | 19.83 | 17.26 | 17.31 | 10,492,712 | -2.45(-12.38%) |
Dec 17, 2008 | 18.61 | 20.34 | 18.55 | 19.75 | 8,829,967 | +0.59(+3.08%) |
Dec 16, 2008 | 18.98 | 19.50 | 18.05 | 19.16 | 9,846,428 | +0.54(+2.89%) |
Dec 15, 2008 | 19.85 | 20.04 | 18.23 | 18.63 | 8,722,836 | -0.45(-2.38%) |
Dec 12, 2008 | 17.87 | 19.50 | 17.63 | 19.08 | 0 | -0.03(-0.16%) |
Dec 11, 2008 | 19.38 | 21.00 | 18.81 | 19.11 | 11,809,170 | -0.01(-0.04%) |
Dec 10, 2008 | 18.75 | 19.51 | 18.22 | 19.12 | 8,608,789 | +1.13(+6.27%) |
Dec 09, 2008 | 16.56 | 18.73 | 16.29 | 17.99 | 12,406,291 | +1.05(+6.21%) |
Dec 08, 2008 | 17.04 | 17.78 | 15.79 | 16.94 | 13,373,521 | +1.14(+7.24%) |
Dec 05, 2008 | 14.70 | 15.81 | 14.23 | 15.79 | 0 | +0.83(+5.57%) |
Dec 04, 2008 | 16.66 | 17.15 | 14.64 | 14.96 | 19,607,206 | -2.10(-12.29%) |
Dec 03, 2008 | 16.67 | 18.35 | 16.36 | 17.06 | 15,303,450 | -0.55(-3.14%) |
Dec 02, 2008 | 18.16 | 18.91 | 16.73 | 17.61 | 15,527,074 | +0.08(+0.48%) |
Dec 01, 2008 | 20.13 | 20.20 | 17.42 | 17.53 | 13,625,269 | -3.89(-18.17%) |
Nov 28, 2008 | 21.54 | 22.17 | 20.74 | 21.42 | 5,842,105 | -0.36(-1.63%) |
Nov 26, 2008 | 20.10 | 22.11 | 19.69 | 21.78 | 12,988,758 | +1.64(+8.12%) |
Nov 25, 2008 | 19.34 | 20.33 | 18.16 | 20.14 | 14,865,256 | +1.12(+5.89%) |
Nov 24, 2008 | 16.89 | 19.72 | 16.89 | 19.02 | 19,622,070 | +2.73(+16.73%) |
Nov 21, 2008 | 14.20 | 16.32 | 13.52 | 16.29 | 20,921,198 | +2.77(+20.49%) |
Nov 20, 2008 | 16.66 | 16.82 | 13.33 | 13.52 | 23,538,996 | -3.68(-21.39%) |
Nov 19, 2008 | 18.94 | 19.28 | 17.09 | 17.20 | 11,987,956 | -1.99(-10.37%) |
Nov 18, 2008 | 18.76 | 19.41 | 18.02 | 19.19 | 11,242,315 | +0.45(+2.38%) |
Nov 17, 2008 | 19.41 | 20.07 | 18.71 | 18.75 | 8,563,228 | -0.79(-4.07%) |
Nov 14, 2008 | 19.80 | 21.07 | 19.27 | 19.54 | 0 | -1.39(-6.62%) |
Nov 13, 2008 | 18.98 | 21.04 | 16.99 | 20.93 | 19,801,898 | +2.19(+11.68%) |
Nov 12, 2008 | 18.83 | 19.37 | 18.38 | 18.74 | 13,310,980 | -0.93(-4.73%) |
Nov 11, 2008 | 19.69 | 20.42 | 18.99 | 19.67 | 10,776,718 | -1.29(-6.18%) |
Nov 10, 2008 | 22.44 | 23.00 | 19.97 | 20.97 | 11,717,514 | -0.20(-0.93%) |
Nov 07, 2008 | 21.31 | 21.94 | 20.07 | 21.16 | 0 | +0.17(+0.83%) |
Nov 06, 2008 | 22.09 | 22.41 | 19.54 | 20.99 | 17,484,644 | -1.67(-7.35%) |
Nov 05, 2008 | 23.90 | 25.29 | 22.45 | 22.65 | 12,656,261 | -2.27(-9.11%) |
Nov 04, 2008 | 23.53 | 25.65 | 23.53 | 24.93 | 14,032,826 | +2.43(+10.80%) |
Nov 03, 2008 | 22.11 | 23.68 | 22.03 | 22.50 | 13,817,998 | -0.14(-0.60%) |
Oct 31, 2008 | 22.31 | 24.23 | 21.91 | 22.63 | 17,440,384 | -0.71(-3.05%) |
Oct 30, 2008 | 21.31 | 23.50 | 20.08 | 23.34 | 18,788,978 | +3.35(+16.74%) |
Oct 29, 2008 | 19.58 | 21.80 | 19.54 | 20.00 | 21,843,352 | +0.70(+3.61%) |
Oct 28, 2008 | 18.97 | 19.32 | 16.75 | 19.30 | 19,636,358 | +1.51(+8.47%) |
Oct 27, 2008 | 18.63 | 20.06 | 17.68 | 17.79 | 17,463,620 | -1.51(-7.84%) |
Oct 24, 2008 | 16.85 | 19.69 | 16.56 | 19.31 | 18,949,900 | -0.97(-4.78%) |
Oct 23, 2008 | 19.88 | 20.41 | 18.19 | 20.28 | 26,220,264 | +1.74(+9.40%) |
Oct 22, 2008 | 21.49 | 21.57 | 17.59 | 18.54 | 27,176,406 | -4.69(-20.21%) |
Oct 21, 2008 | 22.41 | 24.80 | 22.11 | 23.23 | 17,633,602 | -0.44(-1.86%) |
Oct 20, 2008 | 20.88 | 23.91 | 20.47 | 23.67 | 18,832,702 | +4.30(+22.20%) |
Oct 17, 2008 | 17.03 | 22.19 | 16.97 | 19.37 | 0 | +1.55(+8.71%) |
Oct 16, 2008 | 19.21 | 19.69 | 16.66 | 17.82 | 27,088,418 | -0.41(-2.24%) |
Oct 15, 2008 | 21.34 | 21.39 | 17.79 | 18.23 | 23,200,836 | -4.39(-19.42%) |
Oct 14, 2008 | 24.05 | 26.31 | 21.20 | 22.62 | 24,456,208 | +0.55(+2.51%) |
Oct 13, 2008 | 19.83 | 22.64 | 18.51 | 22.06 | 27,146,208 | +4.33(+24.42%) |
Oct 10, 2008 | 19.02 | 21.01 | 15.26 | 17.73 | 0 | -4.00(-18.40%) |
Oct 09, 2008 | 26.61 | 27.14 | 21.73 | 21.73 | 18,780,194 | -4.04(-15.69%) |
Oct 08, 2008 | 23.03 | 26.27 | 21.20 | 25.77 | 30,232,248 | +0.98(+3.94%) |
Oct 07, 2008 | 29.14 | 29.98 | 24.57 | 24.80 | 18,943,850 | -3.23(-11.53%) |
Oct 06, 2008 | 28.02 | 29.45 | 24.77 | 28.03 | 26,192,606 | -3.20(-10.25%) |
Oct 03, 2008 | 31.94 | 33.88 | 30.55 | 31.23 | 0 | +0.08(+0.24%) |
Oct 02, 2008 | 35.51 | 35.53 | 30.48 | 31.16 | 17,094,674 | -4.47(-12.56%) |