Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,396,179 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.06 | 22.83 | 5,403,936 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.34 | 21.80 | 4,620,296 | -0.07(-0.32%) |
Dec 26, 2008 | 21.62 | 21.94 | 21.46 | 21.87 | 2,644,920 | +0.41(+1.90%) |
Dec 24, 2008 | 21.22 | 21.61 | 21.20 | 21.47 | 2,526,936 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.34 | 21.08 | 21.22 | 7,156,557 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.25 | 21.43 | 21.92 | 7,841,601 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,152,984 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,705,853 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.42 | 21.40 | 23.02 | 11,972,564 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.25 | 20.16 | 22.10 | 10,486,309 | +1.94(+9.62%) |
Dec 15, 2008 | 20.66 | 20.98 | 19.87 | 20.16 | 7,345,510 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,265,238 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.31 | 9,119,790 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,280,805 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.56 | 9,135,295 | -0.58(-2.74%) |
Dec 08, 2008 | 20.47 | 21.60 | 20.37 | 21.14 | 13,886,517 | +1.25(+6.26%) |
Dec 05, 2008 | 19.79 | 20.07 | 19.08 | 19.90 | 11,230,612 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,687,653 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.50 | 19.74 | 21.42 | 11,647,478 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 11,000,655 | +0.99(+5.08%) |
Dec 01, 2008 | 22.10 | 22.10 | 19.39 | 19.39 | 13,780,925 | -3.43(-15.02%) |
Nov 28, 2008 | 22.02 | 22.83 | 21.86 | 22.82 | 3,940,559 | +0.72(+3.28%) |
Nov 26, 2008 | 21.26 | 22.19 | 20.82 | 22.10 | 7,746,536 | +0.15(+0.70%) |
Nov 25, 2008 | 21.40 | 22.20 | 21.00 | 21.94 | 9,123,132 | +0.86(+4.10%) |
Nov 24, 2008 | 20.82 | 21.62 | 20.24 | 21.08 | 13,941,180 | +0.62(+3.01%) |
Nov 21, 2008 | 19.56 | 20.60 | 18.60 | 20.46 | 15,665,730 | +1.40(+7.34%) |
Nov 20, 2008 | 19.89 | 20.91 | 18.93 | 19.06 | 15,124,297 | -1.05(-5.22%) |
Nov 19, 2008 | 20.70 | 21.46 | 20.00 | 20.11 | 11,225,227 | -0.71(-3.39%) |
Nov 18, 2008 | 20.23 | 21.14 | 19.90 | 20.82 | 11,554,564 | +0.63(+3.12%) |
Nov 17, 2008 | 20.96 | 21.05 | 20.14 | 20.19 | 9,836,248 | -1.05(-4.94%) |
Nov 14, 2008 | 21.55 | 22.11 | 19.84 | 21.24 | 0 | -1.60(-6.99%) |
Nov 13, 2008 | 19.98 | 22.92 | 19.72 | 22.83 | 16,197,408 | +2.96(+14.88%) |
Nov 12, 2008 | 20.24 | 20.52 | 19.81 | 19.88 | 11,941,503 | -0.13(-0.64%) |
Nov 11, 2008 | 20.84 | 20.95 | 19.80 | 20.00 | 10,476,210 | -1.16(-5.50%) |
Nov 10, 2008 | 21.06 | 22.21 | 20.65 | 21.17 | 9,709,490 | +0.92(+4.54%) |
Nov 07, 2008 | 19.89 | 20.36 | 19.53 | 20.25 | 7,909,140 | +0.48(+2.42%) |
Nov 06, 2008 | 21.24 | 21.24 | 19.66 | 19.77 | 12,001,454 | -1.74(-8.07%) |
Nov 05, 2008 | 22.00 | 22.88 | 21.08 | 21.51 | 10,801,740 | -1.06(-4.69%) |
Nov 04, 2008 | 21.30 | 22.90 | 21.09 | 22.56 | 14,755,129 | +2.08(+10.14%) |
Nov 03, 2008 | 20.14 | 20.49 | 19.76 | 20.49 | 11,419,927 | -0.11(-0.52%) |
Oct 31, 2008 | 20.43 | 20.79 | 18.97 | 20.59 | 15,810,744 | +0.13(+0.62%) |
Oct 30, 2008 | 21.11 | 21.90 | 20.02 | 20.47 | 11,396,033 | -0.19(-0.91%) |
Oct 29, 2008 | 20.92 | 21.75 | 20.40 | 20.66 | 10,498,909 | +0.02(+0.09%) |
Oct 28, 2008 | 19.47 | 20.68 | 18.53 | 20.64 | 12,337,278 | +1.71(+9.04%) |
Oct 27, 2008 | 18.88 | 20.09 | 18.68 | 18.93 | 8,822,098 | -0.35(-1.80%) |
Oct 24, 2008 | 18.91 | 19.81 | 18.52 | 19.27 | 10,119,857 | -1.25(-6.07%) |
Oct 23, 2008 | 20.56 | 21.14 | 19.33 | 20.52 | 13,017,617 | +0.02(+0.09%) |
Oct 22, 2008 | 21.14 | 21.21 | 19.61 | 20.50 | 12,342,124 | -1.18(-5.43%) |
Oct 21, 2008 | 22.04 | 22.87 | 21.53 | 21.68 | 8,463,523 | -0.69(-3.09%) |
Oct 20, 2008 | 21.59 | 22.43 | 21.04 | 22.37 | 9,890,686 | +0.95(+4.44%) |
Oct 17, 2008 | 21.77 | 22.80 | 21.20 | 21.42 | 11,425,539 | -0.87(-3.92%) |
Oct 16, 2008 | 20.76 | 22.45 | 19.85 | 22.29 | 14,158,507 | +1.61(+7.79%) |
Oct 15, 2008 | 22.75 | 22.87 | 20.53 | 20.68 | 13,968,872 | -2.66(-11.40%) |
Oct 14, 2008 | 25.00 | 25.70 | 22.43 | 23.34 | 12,496,904 | -0.89(-3.69%) |
Oct 13, 2008 | 22.57 | 24.85 | 21.60 | 24.24 | 15,496,772 | +3.23(+15.40%) |
Oct 10, 2008 | 20.49 | 22.14 | 18.97 | 21.00 | 27,127,618 | -0.39(-1.82%) |
Oct 09, 2008 | 23.25 | 23.73 | 21.23 | 21.39 | 13,878,540 | -1.35(-5.95%) |
Oct 08, 2008 | 22.26 | 23.95 | 22.09 | 22.75 | 17,618,792 | +0.12(+0.53%) |
Oct 07, 2008 | 24.00 | 24.38 | 22.63 | 22.63 | 12,675,568 | -0.93(-3.95%) |
Oct 06, 2008 | 23.52 | 23.82 | 22.18 | 23.56 | 12,258,698 | -0.48(-1.99%) |
Oct 03, 2008 | 24.10 | 25.48 | 23.98 | 24.04 | 0 | +0.36(+1.51%) |
Oct 02, 2008 | 24.66 | 24.66 | 23.55 | 23.68 | 9,714,401 | -0.98(-3.98%) |