Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.00 | 22.26 | 21.76 | 22.05 | 2,558,050 | +0.22(+1.01%) |
Dec 30, 2008 | 21.67 | 21.92 | 21.42 | 21.83 | 5,618,414 | -0.24(-1.11%) |
Dec 29, 2008 | 22.03 | 22.29 | 21.74 | 22.07 | 2,325,913 | +0.30(+1.38%) |
Dec 26, 2008 | 21.73 | 21.95 | 21.50 | 21.77 | 1,280,019 | -0.14(-0.65%) |
Dec 24, 2008 | 21.74 | 21.94 | 21.55 | 21.92 | 734,520 | +0.73(+3.42%) |
Dec 23, 2008 | 21.40 | 21.77 | 21.14 | 21.19 | 3,701,278 | -1.19(-5.32%) |
Dec 22, 2008 | 22.80 | 22.82 | 21.87 | 22.38 | 3,112,346 | -0.52(-2.27%) |
Dec 19, 2008 | 23.20 | 23.39 | 22.80 | 22.90 | 2,981,469 | +0.49(+2.18%) |
Dec 18, 2008 | 22.96 | 23.37 | 22.22 | 22.41 | 7,068,938 | -0.06(-0.25%) |
Dec 17, 2008 | 22.38 | 22.89 | 22.38 | 22.47 | 5,200,425 | -0.35(-1.55%) |
Dec 16, 2008 | 21.78 | 23.11 | 21.70 | 22.82 | 5,061,829 | +1.72(+8.14%) |
Dec 15, 2008 | 21.38 | 21.59 | 20.78 | 21.10 | 1,993,168 | -0.09(-0.45%) |
Dec 12, 2008 | 20.70 | 21.40 | 20.62 | 21.20 | 3,439,928 | -0.28(-1.28%) |
Dec 11, 2008 | 21.67 | 22.08 | 21.26 | 21.48 | 5,308,709 | +0.17(+0.81%) |
Dec 10, 2008 | 21.18 | 21.39 | 20.85 | 21.30 | 4,764,632 | +1.55(+7.86%) |
Dec 09, 2008 | 19.58 | 20.17 | 19.49 | 19.75 | 3,542,298 | -0.18(-0.91%) |
Dec 08, 2008 | 19.66 | 20.22 | 19.60 | 19.93 | 7,609,408 | +1.56(+8.50%) |
Dec 05, 2008 | 17.34 | 18.37 | 17.04 | 18.37 | 3,462,178 | +1.03(+5.96%) |
Dec 04, 2008 | 17.40 | 17.88 | 16.97 | 17.34 | 2,748,066 | -1.07(-5.82%) |
Dec 03, 2008 | 17.76 | 18.49 | 17.37 | 18.41 | 3,908,537 | +0.03(+0.17%) |
Dec 02, 2008 | 17.92 | 18.48 | 17.65 | 18.38 | 3,674,386 | +1.20(+6.98%) |
Dec 01, 2008 | 17.98 | 18.28 | 17.05 | 17.18 | 5,001,739 | -1.69(-8.94%) |
Nov 28, 2008 | 18.74 | 18.90 | 18.59 | 18.87 | 1,996,870 | +0.42(+2.26%) |
Nov 26, 2008 | 17.83 | 18.61 | 17.53 | 18.45 | 4,717,752 | +1.59(+9.45%) |
Nov 25, 2008 | 17.64 | 17.64 | 16.43 | 16.86 | 5,788,279 | -0.91(-5.12%) |
Nov 24, 2008 | 16.95 | 18.29 | 16.95 | 17.77 | 7,851,426 | -0.03(-0.16%) |
Nov 21, 2008 | 16.87 | 17.82 | 16.27 | 17.79 | 7,811,922 | +2.81(+18.79%) |
Nov 20, 2008 | 16.00 | 16.42 | 14.98 | 14.98 | 8,957,170 | -1.62(-9.74%) |
Nov 19, 2008 | 17.68 | 18.06 | 16.59 | 16.59 | 5,489,613 | -1.83(-9.93%) |
Nov 18, 2008 | 18.30 | 18.63 | 17.82 | 18.42 | 5,095,708 | -0.55(-2.91%) |
Nov 17, 2008 | 19.18 | 19.63 | 18.93 | 18.98 | 5,947,944 | -0.42(-2.15%) |
Nov 14, 2008 | 19.83 | 20.52 | 19.35 | 19.39 | 7,504,457 | -2.21(-10.22%) |
Nov 13, 2008 | 19.89 | 21.64 | 18.92 | 21.60 | 15,865,810 | +1.99(+10.17%) |
Nov 12, 2008 | 20.52 | 20.69 | 19.44 | 19.61 | 9,279,314 | -1.28(-6.12%) |
Nov 11, 2008 | 21.24 | 21.53 | 20.52 | 20.88 | 5,616,197 | -0.95(-4.33%) |
Nov 10, 2008 | 22.61 | 22.71 | 21.35 | 21.83 | 4,832,944 | -0.51(-2.29%) |
Nov 07, 2008 | 21.80 | 22.39 | 21.26 | 22.34 | 5,291,400 | +2.33(+11.66%) |
Nov 06, 2008 | 21.02 | 21.19 | 19.85 | 20.01 | 8,724,863 | -2.60(-11.51%) |
Nov 05, 2008 | 23.82 | 24.00 | 22.49 | 22.61 | 4,988,391 | -1.81(-7.42%) |
Nov 04, 2008 | 24.07 | 24.77 | 23.86 | 24.42 | 5,298,827 | +1.47(+6.39%) |
Nov 03, 2008 | 23.43 | 23.43 | 22.69 | 22.96 | 4,626,352 | +0.57(+2.54%) |
Oct 31, 2008 | 22.86 | 22.93 | 22.14 | 22.39 | 13,130,367 | -1.20(-5.08%) |
Oct 30, 2008 | 22.41 | 23.63 | 22.22 | 23.59 | 16,598,164 | +4.27(+22.07%) |
Oct 29, 2008 | 18.16 | 20.63 | 17.67 | 19.32 | 15,184,503 | -0.58(-2.89%) |
Oct 28, 2008 | 18.20 | 19.91 | 17.44 | 19.90 | 16,078,184 | +3.43(+20.82%) |
Oct 27, 2008 | 16.79 | 17.34 | 16.28 | 16.47 | 10,117,728 | -0.48(-2.84%) |
Oct 24, 2008 | 16.18 | 17.42 | 16.01 | 16.95 | 10,735,541 | -2.16(-11.30%) |
Oct 23, 2008 | 18.75 | 19.63 | 18.05 | 19.11 | 11,983,280 | -0.49(-2.49%) |
Oct 22, 2008 | 20.41 | 20.61 | 18.99 | 19.60 | 7,047,139 | -2.23(-10.22%) |
Oct 21, 2008 | 22.96 | 23.06 | 21.73 | 21.83 | 4,453,512 | -2.48(-10.18%) |
Oct 20, 2008 | 23.80 | 24.44 | 23.26 | 24.31 | 4,823,794 | +1.36(+5.94%) |
Oct 17, 2008 | 22.18 | 24.16 | 22.07 | 22.94 | 6,441,932 | -1.62(-6.58%) |
Oct 16, 2008 | 23.13 | 24.56 | 21.95 | 24.56 | 9,552,437 | +0.03(+0.13%) |
Oct 15, 2008 | 26.72 | 26.74 | 24.33 | 24.53 | 7,566,706 | -3.93(-13.82%) |
Oct 14, 2008 | 29.84 | 29.99 | 27.52 | 28.46 | 9,444,028 | -0.55(-1.90%) |
Oct 13, 2008 | 26.70 | 29.04 | 26.21 | 29.01 | 10,722,468 | +5.31(+22.42%) |
Oct 10, 2008 | 23.40 | 24.08 | 21.49 | 23.70 | 12,177,462 | +1.32(+5.92%) |
Oct 09, 2008 | 24.05 | 24.56 | 22.26 | 22.37 | 6,687,347 | -0.80(-3.47%) |
Oct 08, 2008 | 23.16 | 24.85 | 22.89 | 23.18 | 14,485,415 | -1.73(-6.93%) |
Oct 07, 2008 | 26.42 | 26.82 | 24.75 | 24.90 | 8,455,932 | -1.40(-5.31%) |
Oct 06, 2008 | 27.59 | 27.59 | 25.48 | 26.30 | 13,624,787 | -2.29(-8.00%) |
Oct 03, 2008 | 28.91 | 30.11 | 28.37 | 28.59 | 6,056,280 | -0.21(-0.71%) |
Oct 02, 2008 | 29.46 | 29.49 | 28.70 | 28.79 | 6,228,548 | -1.99(-6.48%) |