Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,395,434 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.07 | 22.84 | 5,403,391 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.35 | 21.80 | 4,619,830 | -0.07(-0.32%) |
Dec 26, 2008 | 21.63 | 21.94 | 21.46 | 21.87 | 2,644,653 | +0.41(+1.90%) |
Dec 24, 2008 | 21.23 | 21.61 | 21.20 | 21.47 | 2,526,682 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.35 | 21.08 | 21.22 | 7,155,836 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.26 | 21.44 | 21.92 | 7,840,811 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,151,759 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,704,573 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.43 | 21.40 | 23.02 | 11,971,358 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.26 | 20.16 | 22.10 | 10,485,253 | +1.94(+9.62%) |
Dec 15, 2008 | 20.67 | 20.98 | 19.87 | 20.16 | 7,344,770 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,264,506 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.32 | 9,118,871 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,279,970 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.57 | 9,134,375 | -0.58(-2.74%) |
Dec 08, 2008 | 20.48 | 21.60 | 20.37 | 21.14 | 13,885,117 | +1.25(+6.26%) |
Dec 05, 2008 | 19.80 | 20.07 | 19.08 | 19.90 | 11,229,481 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,686,777 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.51 | 19.74 | 21.42 | 11,646,305 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 10,999,546 | +0.99(+5.08%) |
Dec 01, 2008 | 22.10 | 22.10 | 19.39 | 19.39 | 13,779,536 | -3.43(-15.02%) |
Nov 28, 2008 | 22.02 | 22.83 | 21.86 | 22.82 | 3,940,162 | +0.72(+3.28%) |
Nov 26, 2008 | 21.26 | 22.19 | 20.83 | 22.10 | 7,745,755 | +0.15(+0.70%) |
Nov 25, 2008 | 21.40 | 22.20 | 21.00 | 21.94 | 9,122,213 | +0.86(+4.10%) |
Nov 24, 2008 | 20.83 | 21.62 | 20.24 | 21.08 | 13,939,775 | +0.62(+3.01%) |
Nov 21, 2008 | 19.57 | 20.60 | 18.61 | 20.46 | 15,664,151 | +1.40(+7.34%) |
Nov 20, 2008 | 19.89 | 20.91 | 18.93 | 19.06 | 15,122,773 | -1.05(-5.22%) |
Nov 19, 2008 | 20.70 | 21.46 | 20.01 | 20.11 | 11,224,096 | -0.71(-3.39%) |
Nov 18, 2008 | 20.23 | 21.14 | 19.90 | 20.82 | 11,553,400 | +0.63(+3.12%) |
Nov 17, 2008 | 20.97 | 21.05 | 20.14 | 20.19 | 9,835,256 | -1.05(-4.94%) |
Nov 14, 2008 | 21.55 | 22.11 | 19.85 | 21.24 | 0 | -1.60(-6.99%) |
Nov 13, 2008 | 19.98 | 22.92 | 19.72 | 22.84 | 16,195,776 | +2.96(+14.88%) |
Nov 12, 2008 | 20.24 | 20.52 | 19.81 | 19.88 | 11,940,299 | -0.13(-0.64%) |
Nov 11, 2008 | 20.84 | 20.95 | 19.80 | 20.01 | 10,475,156 | -1.16(-5.50%) |
Nov 10, 2008 | 21.06 | 22.21 | 20.65 | 21.17 | 9,708,513 | +0.92(+4.54%) |
Nov 07, 2008 | 19.89 | 20.36 | 19.54 | 20.25 | 7,908,344 | +0.48(+2.42%) |
Nov 06, 2008 | 21.24 | 21.24 | 19.66 | 19.77 | 12,000,247 | -1.74(-8.07%) |
Nov 05, 2008 | 22.00 | 22.88 | 21.08 | 21.51 | 10,800,654 | -1.06(-4.68%) |
Nov 04, 2008 | 21.30 | 22.91 | 21.09 | 22.57 | 14,753,644 | +2.08(+10.13%) |
Nov 03, 2008 | 20.14 | 20.49 | 19.77 | 20.49 | 11,418,779 | -0.11(-0.52%) |
Oct 31, 2008 | 20.43 | 20.79 | 18.97 | 20.60 | 15,809,153 | +0.13(+0.61%) |
Oct 30, 2008 | 21.11 | 21.90 | 20.02 | 20.47 | 11,394,887 | -0.19(-0.91%) |
Oct 29, 2008 | 20.92 | 21.75 | 20.40 | 20.66 | 10,497,853 | +0.02(+0.09%) |
Oct 28, 2008 | 19.47 | 20.68 | 18.53 | 20.64 | 12,336,037 | +1.71(+9.04%) |
Oct 27, 2008 | 18.89 | 20.09 | 18.68 | 18.93 | 8,821,211 | -0.35(-1.80%) |
Oct 24, 2008 | 18.91 | 19.81 | 18.53 | 19.28 | 10,118,839 | -1.25(-6.07%) |
Oct 23, 2008 | 20.57 | 21.14 | 19.33 | 20.52 | 13,016,307 | +0.02(+0.09%) |
Oct 22, 2008 | 21.14 | 21.21 | 19.61 | 20.50 | 12,340,882 | -1.18(-5.43%) |
Oct 21, 2008 | 22.04 | 22.87 | 21.53 | 21.68 | 8,462,671 | -0.69(-3.09%) |
Oct 20, 2008 | 21.59 | 22.43 | 21.04 | 22.37 | 9,889,691 | +0.95(+4.44%) |
Oct 17, 2008 | 21.77 | 22.81 | 21.20 | 21.42 | 11,424,390 | -0.87(-3.92%) |
Oct 16, 2008 | 20.76 | 22.45 | 19.85 | 22.30 | 14,157,083 | +1.61(+7.79%) |
Oct 15, 2008 | 22.75 | 22.87 | 20.53 | 20.68 | 13,967,467 | -2.66(-11.40%) |
Oct 14, 2008 | 25.00 | 25.70 | 22.43 | 23.35 | 12,495,647 | -0.89(-3.69%) |
Oct 13, 2008 | 22.57 | 24.85 | 21.60 | 24.24 | 15,495,213 | +3.23(+15.40%) |
Oct 10, 2008 | 20.49 | 22.14 | 18.97 | 21.01 | 27,124,888 | -0.39(-1.82%) |
Oct 09, 2008 | 23.25 | 23.74 | 21.23 | 21.40 | 13,877,144 | -1.35(-5.95%) |
Oct 08, 2008 | 22.26 | 23.96 | 22.09 | 22.75 | 17,617,020 | +0.12(+0.53%) |
Oct 07, 2008 | 24.00 | 24.38 | 22.63 | 22.63 | 12,674,293 | -0.93(-3.95%) |
Oct 06, 2008 | 23.52 | 23.83 | 22.18 | 23.56 | 12,257,465 | -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 | 9,713,423 | -0.98(-3.98%) |