Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.57 | 18.97 | 18.54 | 18.89 | 9,605,954 | +0.32(+1.74%) |
Dec 30, 2008 | 18.21 | 18.58 | 18.21 | 18.57 | 6,570,408 | +0.31(+1.72%) |
Dec 29, 2008 | 18.23 | 18.34 | 18.07 | 18.26 | 7,273,166 | -0.00(-0.02%) |
Dec 26, 2008 | 18.29 | 18.34 | 18.16 | 18.26 | 2,634,352 | +0.08(+0.44%) |
Dec 24, 2008 | 18.17 | 18.23 | 18.04 | 18.18 | 2,669,820 | +0.13(+0.72%) |
Dec 23, 2008 | 18.23 | 18.43 | 18.00 | 18.05 | 8,120,586 | -0.11(-0.58%) |
Dec 22, 2008 | 18.35 | 18.35 | 17.88 | 18.15 | 14,645,684 | -0.20(-1.07%) |
Dec 19, 2008 | 18.81 | 18.96 | 18.28 | 18.35 | 15,454,810 | -0.36(-1.91%) |
Dec 18, 2008 | 19.28 | 19.39 | 18.58 | 18.71 | 14,016,076 | -0.37(-1.96%) |
Dec 17, 2008 | 19.19 | 19.34 | 18.70 | 19.08 | 17,048,924 | +0.03(+0.16%) |
Dec 16, 2008 | 18.71 | 19.22 | 18.61 | 19.05 | 11,550,804 | +0.36(+1.91%) |
Dec 15, 2008 | 19.07 | 19.07 | 18.53 | 18.69 | 11,065,510 | -0.32(-1.70%) |
Dec 12, 2008 | 18.66 | 19.03 | 18.51 | 19.02 | 10,038,306 | +0.20(+1.06%) |
Dec 11, 2008 | 18.97 | 19.16 | 18.77 | 18.82 | 9,660,430 | -0.14(-0.75%) |
Dec 10, 2008 | 19.11 | 19.11 | 18.66 | 18.96 | 14,666,211 | -0.02(-0.11%) |
Dec 09, 2008 | 20.09 | 20.21 | 18.93 | 18.98 | 21,678,266 | -1.17(-5.79%) |
Dec 08, 2008 | 20.21 | 20.31 | 19.85 | 20.15 | 13,887,109 | +0.28(+1.42%) |
Dec 05, 2008 | 19.21 | 19.91 | 18.98 | 19.86 | 11,151,727 | +0.67(+3.52%) |
Dec 04, 2008 | 19.39 | 19.74 | 19.03 | 19.19 | 14,361,768 | -0.33(-1.69%) |
Dec 03, 2008 | 19.28 | 19.54 | 19.03 | 19.52 | 9,896,105 | +0.15(+0.75%) |
Dec 02, 2008 | 19.49 | 19.49 | 18.93 | 19.37 | 12,202,890 | +0.37(+1.93%) |
Dec 01, 2008 | 19.26 | 19.63 | 18.98 | 19.01 | 11,624,193 | -0.64(-3.26%) |
Nov 28, 2008 | 19.52 | 19.68 | 19.30 | 19.65 | 4,047,393 | +0.08(+0.41%) |
Nov 26, 2008 | 19.32 | 19.58 | 19.07 | 19.57 | 11,008,937 | +0.01(+0.03%) |
Nov 25, 2008 | 20.41 | 20.41 | 19.26 | 19.56 | 18,977,436 | -0.50(-2.50%) |
Nov 24, 2008 | 20.57 | 20.57 | 19.76 | 20.06 | 15,858,180 | -0.06(-0.31%) |
Nov 21, 2008 | 19.52 | 20.22 | 18.78 | 20.12 | 20,484,920 | +0.99(+5.19%) |
Nov 20, 2008 | 19.29 | 20.03 | 19.07 | 19.13 | 17,681,530 | -0.25(-1.28%) |
Nov 19, 2008 | 20.21 | 20.53 | 19.37 | 19.38 | 18,887,418 | -0.94(-4.62%) |
Nov 18, 2008 | 20.38 | 20.53 | 19.83 | 20.32 | 15,233,819 | -0.06(-0.29%) |
Nov 17, 2008 | 20.32 | 20.96 | 20.22 | 20.38 | 13,274,223 | -0.22(-1.07%) |
Nov 14, 2008 | 20.46 | 21.40 | 20.45 | 20.60 | 0 | -0.17(-0.82%) |
Nov 13, 2008 | 19.96 | 20.81 | 19.65 | 20.77 | 16,185,313 | +0.93(+4.69%) |
Nov 12, 2008 | 20.42 | 20.42 | 19.76 | 19.84 | 12,823,438 | -0.58(-2.86%) |
Nov 11, 2008 | 20.25 | 20.63 | 20.16 | 20.42 | 11,884,493 | -0.02(-0.09%) |
Nov 10, 2008 | 20.79 | 21.06 | 20.18 | 20.44 | 9,117,109 | -0.07(-0.32%) |
Nov 07, 2008 | 20.02 | 20.51 | 19.84 | 20.51 | 9,812,814 | +0.62(+3.13%) |
Nov 06, 2008 | 20.32 | 20.66 | 19.80 | 19.89 | 13,242,212 | -0.57(-2.77%) |
Nov 05, 2008 | 21.02 | 21.14 | 20.37 | 20.45 | 12,056,432 | -0.59(-2.81%) |
Nov 04, 2008 | 21.26 | 21.46 | 20.88 | 21.04 | 12,026,543 | -0.07(-0.35%) |
Nov 03, 2008 | 21.05 | 21.26 | 20.92 | 21.12 | 7,620,610 | +0.05(+0.24%) |
Oct 31, 2008 | 20.84 | 21.30 | 20.84 | 21.07 | 12,300,563 | +0.05(+0.24%) |
Oct 30, 2008 | 21.19 | 21.36 | 20.66 | 21.02 | 13,652,823 | +0.24(+1.15%) |
Oct 29, 2008 | 21.03 | 21.46 | 20.74 | 20.78 | 16,052,237 | -0.24(-1.14%) |
Oct 28, 2008 | 20.14 | 21.02 | 19.47 | 21.02 | 16,997,786 | +1.20(+6.07%) |
Oct 27, 2008 | 19.78 | 20.28 | 19.64 | 19.81 | 12,079,894 | -0.16(-0.82%) |
Oct 24, 2008 | 19.74 | 20.25 | 19.51 | 19.98 | 19,703,002 | -0.60(-2.90%) |
Oct 23, 2008 | 20.11 | 20.75 | 19.81 | 20.58 | 21,575,934 | +0.53(+2.65%) |
Oct 22, 2008 | 20.24 | 20.54 | 19.70 | 20.05 | 20,142,016 | -0.55(-2.69%) |
Oct 21, 2008 | 20.32 | 20.95 | 20.28 | 20.60 | 13,498,758 | +0.24(+1.18%) |
Oct 20, 2008 | 20.41 | 20.43 | 19.83 | 20.36 | 17,990,368 | +0.23(+1.13%) |
Oct 17, 2008 | 19.96 | 20.69 | 19.77 | 20.13 | 16,943,130 | -0.04(-0.20%) |
Oct 16, 2008 | 20.08 | 20.37 | 19.25 | 20.17 | 32,103,168 | +0.35(+1.79%) |
Oct 15, 2008 | 20.07 | 20.60 | 19.78 | 19.82 | 26,508,774 | -0.22(-1.09%) |
Oct 14, 2008 | 20.28 | 20.53 | 19.91 | 20.04 | 23,517,820 | +0.26(+1.31%) |
Oct 13, 2008 | 18.80 | 19.79 | 18.43 | 19.78 | 18,120,148 | +1.70(+9.43%) |
Oct 10, 2008 | 18.21 | 18.66 | 17.42 | 18.07 | 25,853,560 | -0.66(-3.50%) |
Oct 09, 2008 | 20.37 | 20.41 | 18.49 | 18.73 | 19,509,374 | -1.57(-7.72%) |
Oct 08, 2008 | 20.43 | 20.76 | 19.83 | 20.30 | 27,365,720 | -0.54(-2.60%) |
Oct 07, 2008 | 21.45 | 21.58 | 20.84 | 20.84 | 16,997,008 | -0.46(-2.16%) |
Oct 06, 2008 | 21.55 | 21.66 | 21.07 | 21.30 | 17,506,426 | -0.52(-2.38%) |
Oct 03, 2008 | 21.79 | 22.08 | 21.64 | 21.82 | 0 | +0.20(+0.94%) |
Oct 02, 2008 | 21.73 | 21.95 | 21.62 | 21.62 | 15,895,506 | -0.21(-0.94%) |