Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.50 | 19.46 | 18.10 | 19.27 | 6,349,335 | +0.87(+4.71%) |
Dec 30, 2008 | 17.54 | 18.45 | 17.53 | 18.40 | 8,000,308 | +0.87(+4.97%) |
Dec 29, 2008 | 17.56 | 17.76 | 16.72 | 17.53 | 6,437,137 | -0.03(-0.17%) |
Dec 26, 2008 | 18.27 | 18.34 | 17.48 | 17.56 | 4,581,479 | -0.58(-3.21%) |
Dec 24, 2008 | 18.42 | 18.42 | 17.64 | 18.14 | 1,674,065 | +0.20(+1.12%) |
Dec 23, 2008 | 19.08 | 19.10 | 17.89 | 17.94 | 6,493,822 | -0.59(-3.20%) |
Dec 22, 2008 | 19.71 | 19.85 | 18.20 | 18.54 | 6,225,907 | -1.23(-6.24%) |
Dec 19, 2008 | 18.59 | 20.08 | 18.59 | 19.77 | 9,623,740 | +0.63(+3.30%) |
Dec 18, 2008 | 20.19 | 20.41 | 19.04 | 19.14 | 9,951,253 | -0.61(-3.10%) |
Dec 17, 2008 | 19.03 | 20.35 | 18.63 | 19.75 | 11,554,405 | +0.68(+3.57%) |
Dec 16, 2008 | 17.62 | 19.24 | 17.20 | 19.07 | 18,084,102 | +1.80(+10.44%) |
Dec 15, 2008 | 18.46 | 18.46 | 16.84 | 17.27 | 10,658,288 | -0.98(-5.37%) |
Dec 12, 2008 | 18.37 | 18.92 | 16.50 | 18.25 | 0 | -0.75(-3.95%) |
Dec 11, 2008 | 20.10 | 21.05 | 18.76 | 19.00 | 11,022,431 | -1.46(-7.16%) |
Dec 10, 2008 | 20.75 | 21.36 | 19.94 | 20.46 | 8,339,166 | -0.02(-0.10%) |
Dec 09, 2008 | 21.17 | 22.37 | 20.26 | 20.48 | 13,327,888 | -1.01(-4.72%) |
Dec 08, 2008 | 20.33 | 21.76 | 20.11 | 21.49 | 11,408,618 | +1.76(+8.91%) |
Dec 05, 2008 | 17.75 | 19.79 | 17.27 | 19.74 | 0 | +1.45(+7.93%) |
Dec 04, 2008 | 17.91 | 19.79 | 17.58 | 18.29 | 11,119,356 | +0.35(+1.97%) |
Dec 03, 2008 | 17.18 | 18.09 | 17.05 | 17.93 | 12,262,986 | -0.16(-0.89%) |
Dec 02, 2008 | 17.58 | 18.26 | 16.71 | 18.09 | 9,541,706 | +0.73(+4.23%) |
Dec 01, 2008 | 19.78 | 20.09 | 17.24 | 17.36 | 12,093,631 | -3.27(-15.86%) |
Nov 28, 2008 | 19.92 | 20.82 | 19.55 | 20.63 | 3,742,784 | +0.72(+3.59%) |
Nov 26, 2008 | 17.49 | 19.99 | 17.27 | 19.92 | 11,793,654 | +1.42(+7.68%) |
Nov 25, 2008 | 18.76 | 18.98 | 17.48 | 18.50 | 13,487,195 | +0.81(+4.60%) |
Nov 24, 2008 | 16.50 | 18.08 | 15.69 | 17.68 | 14,322,247 | +2.11(+13.56%) |
Nov 21, 2008 | 14.61 | 15.72 | 13.84 | 15.57 | 16,459,954 | +1.51(+10.77%) |
Nov 20, 2008 | 14.50 | 16.16 | 13.75 | 14.06 | 16,695,590 | -0.80(-5.41%) |
Nov 19, 2008 | 17.34 | 17.67 | 14.64 | 14.86 | 14,248,948 | -2.66(-15.18%) |
Nov 18, 2008 | 17.91 | 18.25 | 16.79 | 17.52 | 13,707,797 | -0.57(-3.14%) |
Nov 17, 2008 | 18.79 | 19.14 | 17.97 | 18.09 | 8,089,484 | -0.97(-5.07%) |
Nov 14, 2008 | 20.13 | 20.72 | 18.80 | 19.05 | 0 | -1.64(-7.91%) |
Nov 13, 2008 | 19.67 | 20.92 | 17.43 | 20.69 | 15,435,551 | +1.37(+7.10%) |
Nov 12, 2008 | 19.85 | 20.98 | 19.16 | 19.32 | 9,883,391 | -1.34(-6.50%) |
Nov 11, 2008 | 20.35 | 22.01 | 19.91 | 20.66 | 19,425,118 | +0.46(+2.28%) |
Nov 10, 2008 | 21.17 | 21.88 | 19.54 | 20.20 | 8,796,738 | -0.85(-4.05%) |
Nov 07, 2008 | 19.85 | 21.21 | 19.79 | 21.05 | 0 | +1.33(+6.73%) |
Nov 06, 2008 | 20.85 | 21.87 | 19.51 | 19.73 | 13,831,564 | -1.22(-5.85%) |
Nov 05, 2008 | 22.27 | 23.40 | 20.86 | 20.95 | 10,708,456 | -1.71(-7.57%) |
Nov 04, 2008 | 21.40 | 22.92 | 21.40 | 22.67 | 10,145,606 | +1.23(+5.74%) |
Nov 03, 2008 | 21.40 | 21.78 | 20.84 | 21.44 | 9,683,815 | +0.20(+0.92%) |
Oct 31, 2008 | 20.84 | 21.76 | 20.39 | 21.24 | 9,192,706 | +0.45(+2.14%) |
Oct 30, 2008 | 21.35 | 21.56 | 20.00 | 20.79 | 12,261,378 | +0.72(+3.59%) |
Oct 29, 2008 | 20.33 | 21.57 | 19.74 | 20.07 | 13,650,204 | -0.41(-2.01%) |
Oct 28, 2008 | 18.47 | 20.79 | 17.15 | 20.48 | 16,174,192 | +3.00(+17.15%) |
Oct 27, 2008 | 17.59 | 18.92 | 17.49 | 17.49 | 10,124,436 | -0.94(-5.10%) |
Oct 24, 2008 | 16.14 | 18.84 | 16.12 | 18.43 | 13,211,408 | +0.18(+0.97%) |
Oct 23, 2008 | 18.38 | 18.55 | 16.69 | 18.25 | 14,110,831 | +0.58(+3.30%) |
Oct 22, 2008 | 18.70 | 19.57 | 16.85 | 17.67 | 11,514,055 | -1.73(-8.94%) |
Oct 21, 2008 | 19.33 | 20.87 | 18.99 | 19.40 | 11,497,396 | -0.20(-1.00%) |
Oct 20, 2008 | 20.22 | 20.51 | 18.79 | 19.60 | 15,513,832 | -0.37(-1.86%) |
Oct 17, 2008 | 21.46 | 21.80 | 19.61 | 19.97 | 0 | -2.12(-9.60%) |
Oct 16, 2008 | 23.39 | 23.52 | 19.05 | 22.09 | 29,800,292 | -0.85(-3.72%) |
Oct 15, 2008 | 25.86 | 25.97 | 22.80 | 22.94 | 26,444,428 | -4.83(-17.39%) |
Oct 14, 2008 | 26.60 | 28.44 | 25.78 | 27.78 | 32,873,682 | +4.09(+17.25%) |
Oct 13, 2008 | 22.78 | 24.45 | 20.58 | 23.69 | 15,000,623 | +2.52(+11.92%) |
Oct 10, 2008 | 19.11 | 23.64 | 18.75 | 21.17 | 0 | +1.08(+5.37%) |
Oct 09, 2008 | 22.32 | 23.39 | 20.09 | 20.09 | 22,953,254 | -1.27(-5.96%) |
Oct 08, 2008 | 18.62 | 22.21 | 18.20 | 21.36 | 28,613,218 | +1.79(+9.14%) |
Oct 07, 2008 | 22.07 | 25.85 | 19.57 | 19.57 | 22,251,916 | -1.00(-4.88%) |
Oct 06, 2008 | 21.80 | 23.70 | 17.98 | 20.58 | 20,041,200 | -2.43(-10.56%) |
Oct 03, 2008 | 26.31 | 27.93 | 20.29 | 23.01 | 0 | -2.39(-9.41%) |
Oct 02, 2008 | 27.89 | 27.89 | 25.38 | 25.40 | 8,290,676 | -1.82(-6.70%) |