Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.88 | 21.90 | 20.68 | 21.72 | 5,440,678 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.88 | 19.87 | 20.88 | 6,181,251 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,229 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.31 | 19.80 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,914,772 | +0.52(+2.66%) |
Dec 23, 2008 | 20.47 | 20.83 | 19.47 | 19.60 | 11,000,720 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,050,588 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.44 | 20.86 | 21.40 | 12,794,099 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,845,676 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.80 | 21.94 | 22.48 | 10,573,868 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.53 | 21.24 | 22.46 | 9,663,375 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,592,361 | -0.31(-1.44%) |
Dec 12, 2008 | 20.49 | 21.57 | 20.35 | 21.21 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.15 | 20.96 | 21.13 | 9,280,695 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.39 | 21.43 | 22.20 | 7,478,929 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,483,109 | -0.71(-3.14%) |
Dec 08, 2008 | 21.90 | 23.20 | 21.72 | 22.57 | 12,367,912 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.29 | 21.37 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.37 | 19.38 | 20.59 | 14,102,639 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.29 | 17.83 | 20.02 | 11,850,052 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.01 | 18.42 | 8,835,860 | +0.97(+5.53%) |
Dec 01, 2008 | 18.87 | 19.12 | 17.34 | 17.45 | 9,000,543 | -2.14(-10.93%) |
Nov 28, 2008 | 19.53 | 19.73 | 19.18 | 19.59 | 3,822,583 | -0.03(-0.15%) |
Nov 26, 2008 | 17.61 | 19.80 | 17.61 | 19.62 | 10,256,114 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.10 | 18.01 | 11,061,374 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,137,797 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.69 | 16,345,680 | +0.70(+4.68%) |
Nov 20, 2008 | 15.60 | 17.20 | 14.88 | 14.98 | 19,522,108 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,276,381 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,102,685 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.44 | 16.47 | 8,649,213 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.28 | 18.34 | 16.11 | 18.34 | 13,009,964 | +1.02(+5.89%) |
Nov 12, 2008 | 18.00 | 18.43 | 17.09 | 17.32 | 10,068,604 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.44 | 17.97 | 18.41 | 15,798,771 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,796,822 | -0.68(-3.30%) |
Nov 07, 2008 | 20.23 | 20.76 | 19.60 | 20.52 | 8,274,827 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.50 | 20.02 | 15,576,224 | +0.03(+0.15%) |
Nov 05, 2008 | 20.79 | 21.24 | 19.80 | 19.99 | 9,979,703 | -1.04(-4.93%) |
Nov 04, 2008 | 20.49 | 21.38 | 20.23 | 21.03 | 10,281,868 | +0.98(+4.91%) |
Nov 03, 2008 | 21.01 | 21.32 | 19.89 | 20.05 | 7,590,322 | -1.03(-4.87%) |
Oct 31, 2008 | 20.19 | 22.03 | 20.19 | 21.07 | 0 | +0.76(+3.75%) |
Oct 30, 2008 | 19.27 | 20.38 | 19.27 | 20.31 | 16,008,162 | +1.69(+9.05%) |
Oct 29, 2008 | 17.35 | 20.04 | 17.35 | 18.63 | 17,087,628 | +0.75(+4.19%) |
Oct 28, 2008 | 16.97 | 18.20 | 16.47 | 17.88 | 19,257,126 | +1.52(+9.32%) |
Oct 27, 2008 | 16.14 | 17.38 | 15.97 | 16.35 | 11,791,876 | -0.06(-0.37%) |
Oct 24, 2008 | 15.59 | 17.02 | 15.10 | 16.41 | 13,991,536 | -0.54(-3.18%) |
Oct 23, 2008 | 18.20 | 18.20 | 16.27 | 16.95 | 18,293,322 | -1.19(-6.55%) |
Oct 22, 2008 | 18.77 | 19.07 | 17.29 | 18.14 | 16,711,080 | -1.10(-5.74%) |
Oct 21, 2008 | 18.59 | 19.67 | 18.59 | 19.24 | 13,589,978 | +0.32(+1.71%) |
Oct 20, 2008 | 18.46 | 18.92 | 18.21 | 18.92 | 10,563,338 | +0.63(+3.44%) |
Oct 17, 2008 | 18.05 | 19.16 | 17.77 | 18.29 | 0 | +0.04(+0.20%) |
Oct 16, 2008 | 17.44 | 18.37 | 16.26 | 18.25 | 19,858,452 | +0.80(+4.61%) |
Oct 15, 2008 | 19.13 | 19.50 | 17.40 | 17.45 | 12,469,363 | -2.05(-10.49%) |
Oct 14, 2008 | 21.25 | 21.57 | 18.92 | 19.50 | 12,806,016 | -0.73(-3.59%) |
Oct 13, 2008 | 20.08 | 20.90 | 19.17 | 20.22 | 19,538,316 | +1.20(+6.31%) |
Oct 10, 2008 | 18.85 | 20.14 | 17.92 | 19.02 | 0 | -0.87(-4.37%) |
Oct 09, 2008 | 23.11 | 23.11 | 19.56 | 19.89 | 15,131,353 | -2.39(-10.74%) |
Oct 08, 2008 | 22.17 | 24.04 | 22.04 | 22.29 | 24,291,608 | -0.61(-2.65%) |
Oct 07, 2008 | 24.46 | 24.92 | 22.80 | 22.89 | 14,231,286 | -1.46(-6.01%) |
Oct 06, 2008 | 24.16 | 25.00 | 22.68 | 24.35 | 17,989,436 | -0.52(-2.10%) |
Oct 03, 2008 | 25.80 | 26.08 | 24.78 | 24.88 | 0 | -0.55(-2.17%) |
Oct 02, 2008 | 26.48 | 26.60 | 25.03 | 25.43 | 13,262,330 | -1.25(-4.70%) |