Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.42 | 19.78 | 19.41 | 19.71 | 4,485,637 | +0.34(+1.73%) |
Dec 30, 2008 | 19.24 | 19.40 | 19.06 | 19.37 | 4,867,624 | +0.22(+1.15%) |
Dec 29, 2008 | 19.24 | 19.38 | 18.91 | 19.15 | 4,049,550 | -0.04(-0.20%) |
Dec 26, 2008 | 19.13 | 19.29 | 19.09 | 19.19 | 1,880,294 | +0.12(+0.63%) |
Dec 24, 2008 | 19.01 | 19.13 | 18.92 | 19.07 | 1,300,928 | +0.15(+0.78%) |
Dec 23, 2008 | 19.19 | 19.34 | 18.83 | 18.92 | 4,109,285 | -0.15(-0.81%) |
Dec 22, 2008 | 19.28 | 19.47 | 18.82 | 19.08 | 4,637,395 | -0.16(-0.83%) |
Dec 19, 2008 | 19.39 | 20.12 | 19.22 | 19.24 | 9,988,709 | +0.11(+0.58%) |
Dec 18, 2008 | 18.95 | 19.29 | 18.93 | 19.13 | 6,766,248 | +0.24(+1.28%) |
Dec 17, 2008 | 18.93 | 19.18 | 18.77 | 18.88 | 5,485,862 | -0.18(-0.92%) |
Dec 16, 2008 | 19.08 | 19.14 | 18.77 | 19.06 | 8,475,131 | +0.15(+0.81%) |
Dec 15, 2008 | 19.02 | 19.18 | 18.70 | 18.91 | 4,479,956 | -0.12(-0.64%) |
Dec 12, 2008 | 18.66 | 19.10 | 18.55 | 19.03 | 5,233,198 | +0.02(+0.09%) |
Dec 11, 2008 | 18.94 | 19.45 | 18.81 | 19.01 | 6,243,886 | -0.05(-0.26%) |
Dec 10, 2008 | 19.36 | 19.47 | 18.87 | 19.06 | 5,779,905 | -0.18(-0.94%) |
Dec 09, 2008 | 19.44 | 19.61 | 19.13 | 19.24 | 5,125,419 | -0.30(-1.52%) |
Dec 08, 2008 | 19.73 | 19.89 | 19.10 | 19.54 | 7,291,144 | +0.17(+0.85%) |
Dec 05, 2008 | 19.07 | 19.47 | 18.33 | 19.37 | 6,259,990 | +0.31(+1.61%) |
Dec 04, 2008 | 19.46 | 19.92 | 18.76 | 19.07 | 9,790,680 | -0.74(-3.75%) |
Dec 03, 2008 | 19.37 | 19.90 | 19.13 | 19.81 | 7,144,325 | +0.24(+1.21%) |
Dec 02, 2008 | 19.50 | 19.69 | 19.00 | 19.57 | 8,978,241 | +0.41(+2.15%) |
Dec 01, 2008 | 19.74 | 20.12 | 19.16 | 19.16 | 7,259,522 | -1.09(-5.38%) |
Nov 28, 2008 | 19.93 | 20.31 | 19.89 | 20.25 | 2,438,178 | +0.26(+1.29%) |
Nov 26, 2008 | 19.80 | 20.18 | 19.51 | 19.99 | 7,540,094 | -0.41(-2.02%) |
Nov 25, 2008 | 20.57 | 21.03 | 20.17 | 20.40 | 8,060,259 | -0.08(-0.40%) |
Nov 24, 2008 | 20.62 | 20.93 | 19.89 | 20.48 | 9,023,549 | +0.18(+0.87%) |
Nov 21, 2008 | 18.84 | 20.34 | 18.59 | 20.31 | 12,908,807 | +1.84(+9.98%) |
Nov 20, 2008 | 19.08 | 19.96 | 18.25 | 18.47 | 13,733,718 | -0.75(-3.92%) |
Nov 19, 2008 | 19.81 | 20.30 | 19.20 | 19.22 | 5,639,249 | -0.62(-3.13%) |
Nov 18, 2008 | 19.64 | 20.16 | 19.20 | 19.84 | 6,247,041 | +0.05(+0.28%) |
Nov 17, 2008 | 19.66 | 20.39 | 19.39 | 19.79 | 4,777,096 | -0.23(-1.13%) |
Nov 14, 2008 | 19.56 | 20.84 | 19.53 | 20.01 | 7,626,011 | +0.05(+0.28%) |
Nov 13, 2008 | 19.02 | 20.06 | 18.80 | 19.96 | 8,637,190 | +1.08(+5.74%) |
Nov 12, 2008 | 18.90 | 19.20 | 18.70 | 18.87 | 4,646,218 | -0.38(-2.00%) |
Nov 11, 2008 | 19.13 | 19.65 | 18.80 | 19.26 | 4,857,552 | -0.09(-0.48%) |
Nov 10, 2008 | 19.91 | 20.18 | 19.09 | 19.35 | 4,764,329 | -0.35(-1.79%) |
Nov 07, 2008 | 18.96 | 19.77 | 18.96 | 19.70 | 5,974,077 | +0.84(+4.46%) |
Nov 06, 2008 | 19.37 | 19.49 | 18.60 | 18.86 | 6,800,378 | -0.51(-2.64%) |
Nov 05, 2008 | 19.92 | 20.26 | 19.30 | 19.37 | 5,870,113 | -0.79(-3.93%) |
Nov 04, 2008 | 20.18 | 20.45 | 19.80 | 20.17 | 5,797,996 | +0.12(+0.58%) |
Nov 03, 2008 | 19.93 | 20.22 | 19.66 | 20.05 | 4,320,832 | +0.10(+0.50%) |
Oct 31, 2008 | 20.08 | 20.45 | 19.60 | 19.95 | 9,977,962 | +0.01(+0.03%) |
Oct 30, 2008 | 20.50 | 20.76 | 19.16 | 19.95 | 8,065,258 | +0.58(+3.01%) |
Oct 29, 2008 | 19.78 | 20.07 | 19.32 | 19.36 | 8,728,493 | -1.05(-5.15%) |
Oct 28, 2008 | 19.10 | 20.54 | 18.49 | 20.41 | 9,175,257 | +1.73(+9.24%) |
Oct 27, 2008 | 19.37 | 19.42 | 18.69 | 18.69 | 6,379,613 | -0.64(-3.30%) |
Oct 24, 2008 | 18.42 | 19.75 | 18.15 | 19.32 | 8,152,040 | -0.31(-1.57%) |
Oct 23, 2008 | 18.98 | 20.01 | 18.46 | 19.63 | 10,902,942 | +1.01(+5.43%) |
Oct 22, 2008 | 19.43 | 19.52 | 18.04 | 18.62 | 8,459,351 | -1.19(-6.02%) |
Oct 21, 2008 | 20.24 | 20.64 | 19.56 | 19.81 | 6,269,726 | -1.06(-5.08%) |
Oct 20, 2008 | 20.21 | 20.90 | 19.52 | 20.88 | 6,536,658 | +1.11(+5.59%) |
Oct 17, 2008 | 19.78 | 20.58 | 19.10 | 19.77 | 10,849,616 | -0.07(-0.33%) |
Oct 16, 2008 | 18.83 | 19.95 | 18.19 | 19.84 | 10,334,588 | +0.97(+5.13%) |
Oct 15, 2008 | 20.10 | 20.10 | 18.81 | 18.87 | 8,824,819 | -1.54(-7.55%) |
Oct 14, 2008 | 21.13 | 21.96 | 19.43 | 20.41 | 9,153,369 | -0.05(-0.27%) |
Oct 13, 2008 | 19.11 | 20.69 | 17.59 | 20.46 | 8,622,795 | +1.95(+10.51%) |
Oct 10, 2008 | 18.42 | 19.70 | 17.19 | 18.52 | 16,014,585 | -0.76(-3.94%) |
Oct 09, 2008 | 20.53 | 20.86 | 19.14 | 19.27 | 9,211,156 | -1.37(-6.66%) |
Oct 08, 2008 | 20.58 | 21.44 | 19.89 | 20.65 | 10,690,741 | -0.42(-2.01%) |
Oct 07, 2008 | 22.24 | 23.09 | 20.91 | 21.07 | 8,715,362 | -0.97(-4.39%) |
Oct 06, 2008 | 22.49 | 23.31 | 21.26 | 22.04 | 9,608,189 | -0.99(-4.30%) |
Oct 03, 2008 | 23.33 | 23.70 | 22.89 | 23.03 | 0 | -0.12(-0.50%) |
Oct 02, 2008 | 23.87 | 24.45 | 23.01 | 23.15 | 7,331,751 | -0.85(-3.55%) |