Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.27 | 17.83 | 17.15 | 17.64 | 8,884,279 | +0.37(+2.11%) |
Dec 30, 2008 | 16.97 | 17.30 | 16.76 | 17.27 | 8,588,146 | +0.27(+1.58%) |
Dec 29, 2008 | 17.27 | 17.35 | 16.57 | 17.00 | 8,623,961 | -0.33(-1.89%) |
Dec 26, 2008 | 17.09 | 17.33 | 17.04 | 17.33 | 3,850,600 | +0.32(+1.91%) |
Dec 24, 2008 | 16.91 | 17.24 | 16.91 | 17.01 | 2,215,151 | -0.09(-0.54%) |
Dec 23, 2008 | 17.45 | 17.52 | 16.88 | 17.10 | 8,909,863 | -0.24(-1.36%) |
Dec 22, 2008 | 17.18 | 17.69 | 16.96 | 17.33 | 13,886,969 | +0.26(+1.53%) |
Dec 19, 2008 | 17.92 | 17.92 | 16.91 | 17.07 | 14,662,673 | -0.12(-0.69%) |
Dec 18, 2008 | 18.13 | 18.42 | 16.88 | 17.19 | 18,214,286 | -0.81(-4.51%) |
Dec 17, 2008 | 17.24 | 18.35 | 17.07 | 18.00 | 18,229,410 | +0.70(+4.03%) |
Dec 16, 2008 | 16.22 | 17.51 | 16.22 | 17.30 | 21,332,164 | +1.26(+7.87%) |
Dec 15, 2008 | 15.99 | 16.19 | 15.52 | 16.04 | 27,837,208 | +0.25(+1.57%) |
Dec 12, 2008 | 16.74 | 16.79 | 15.44 | 15.80 | 39,316,292 | -1.40(-8.13%) |
Dec 11, 2008 | 18.01 | 18.06 | 17.06 | 17.19 | 17,914,938 | -0.90(-4.99%) |
Dec 10, 2008 | 17.49 | 18.21 | 17.14 | 18.10 | 19,837,062 | +0.79(+4.58%) |
Dec 09, 2008 | 18.05 | 18.08 | 17.02 | 17.30 | 27,279,710 | -1.38(-7.37%) |
Dec 08, 2008 | 17.95 | 18.97 | 17.78 | 18.68 | 23,908,306 | +1.16(+6.61%) |
Dec 05, 2008 | 17.21 | 17.60 | 16.55 | 17.52 | 19,539,980 | +0.04(+0.21%) |
Dec 04, 2008 | 17.47 | 18.23 | 17.25 | 17.49 | 15,697,546 | -0.25(-1.41%) |
Dec 03, 2008 | 17.26 | 17.95 | 16.89 | 17.74 | 16,977,730 | +0.30(+1.69%) |
Dec 02, 2008 | 17.63 | 17.92 | 16.88 | 17.44 | 16,084,311 | +0.09(+0.51%) |
Dec 01, 2008 | 18.31 | 18.31 | 17.29 | 17.35 | 21,699,640 | -1.11(-6.02%) |
Nov 28, 2008 | 18.64 | 19.18 | 18.14 | 18.46 | 8,291,131 | -0.26(-1.38%) |
Nov 26, 2008 | 18.09 | 19.05 | 17.76 | 18.72 | 15,697,809 | +0.27(+1.44%) |
Nov 25, 2008 | 18.14 | 18.50 | 17.45 | 18.46 | 31,206,080 | +0.93(+5.31%) |
Nov 24, 2008 | 17.84 | 18.35 | 16.83 | 17.53 | 33,827,576 | +0.00(+0.00%) |
Nov 21, 2008 | 18.57 | 18.60 | 16.15 | 17.53 | 35,871,356 | -0.60(-3.30%) |
Nov 20, 2008 | 18.52 | 19.61 | 17.47 | 18.12 | 28,925,578 | -0.68(-3.63%) |
Nov 19, 2008 | 20.56 | 20.68 | 18.63 | 18.81 | 28,021,850 | -1.98(-9.52%) |
Nov 18, 2008 | 20.78 | 21.57 | 20.26 | 20.78 | 20,918,126 | -0.32(-1.54%) |
Nov 17, 2008 | 20.90 | 21.74 | 20.17 | 21.11 | 18,354,748 | -0.02(-0.10%) |
Nov 14, 2008 | 22.25 | 22.51 | 20.85 | 21.13 | 0 | -1.60(-7.04%) |
Nov 13, 2008 | 22.30 | 22.94 | 19.98 | 22.73 | 35,293,964 | +0.61(+2.77%) |
Nov 12, 2008 | 22.52 | 23.29 | 21.69 | 22.12 | 17,779,104 | -0.89(-3.86%) |
Nov 11, 2008 | 22.73 | 23.42 | 21.90 | 23.01 | 15,963,639 | -0.06(-0.24%) |
Nov 10, 2008 | 23.25 | 23.56 | 22.58 | 23.06 | 16,326,040 | +0.56(+2.49%) |
Nov 07, 2008 | 22.58 | 23.10 | 21.86 | 22.50 | 16,546,583 | +0.12(+0.54%) |
Nov 06, 2008 | 23.60 | 24.00 | 22.06 | 22.38 | 27,427,356 | -1.40(-5.90%) |
Nov 05, 2008 | 25.32 | 25.68 | 23.71 | 23.78 | 17,852,458 | -1.84(-7.17%) |
Nov 04, 2008 | 24.20 | 25.74 | 23.74 | 25.62 | 16,885,198 | +1.88(+7.91%) |
Nov 03, 2008 | 24.61 | 24.83 | 23.55 | 23.74 | 14,821,345 | -0.89(-3.62%) |
Oct 31, 2008 | 23.48 | 25.09 | 23.25 | 24.64 | 17,888,076 | +1.15(+4.92%) |
Oct 30, 2008 | 24.08 | 24.70 | 22.97 | 23.48 | 16,852,348 | +0.10(+0.43%) |
Oct 29, 2008 | 21.85 | 24.85 | 21.58 | 23.38 | 23,771,904 | +1.27(+5.76%) |
Oct 28, 2008 | 21.09 | 22.20 | 20.12 | 22.11 | 16,904,240 | +1.58(+7.69%) |
Oct 27, 2008 | 21.19 | 22.11 | 20.50 | 20.53 | 13,198,514 | -0.97(-4.53%) |
Oct 24, 2008 | 19.60 | 21.93 | 19.60 | 21.50 | 19,122,772 | +0.01(+0.05%) |
Oct 23, 2008 | 21.42 | 22.16 | 19.98 | 21.49 | 23,449,910 | +0.51(+2.43%) |
Oct 22, 2008 | 21.25 | 22.09 | 20.36 | 20.98 | 23,983,642 | -0.57(-2.65%) |
Oct 21, 2008 | 21.32 | 22.55 | 21.18 | 21.56 | 14,800,796 | -0.17(-0.78%) |
Oct 20, 2008 | 21.05 | 21.84 | 20.49 | 21.73 | 17,229,486 | +1.25(+6.11%) |
Oct 17, 2008 | 19.85 | 21.83 | 19.64 | 20.47 | 21,964,962 | +0.06(+0.27%) |
Oct 16, 2008 | 20.01 | 20.75 | 18.91 | 20.42 | 34,413,772 | +0.44(+2.22%) |
Oct 15, 2008 | 22.74 | 22.77 | 19.53 | 19.98 | 28,142,840 | -3.25(-14.01%) |
Oct 14, 2008 | 24.07 | 24.44 | 22.29 | 23.23 | 29,258,628 | -0.11(-0.46%) |
Oct 13, 2008 | 22.35 | 23.34 | 21.43 | 23.34 | 26,371,040 | +1.94(+9.05%) |
Oct 10, 2008 | 19.68 | 22.30 | 19.09 | 21.40 | 27,197,726 | +0.41(+1.97%) |
Oct 09, 2008 | 22.40 | 24.13 | 20.74 | 20.99 | 21,229,358 | -1.44(-6.43%) |
Oct 08, 2008 | 21.64 | 23.64 | 21.13 | 22.43 | 26,049,426 | +0.24(+1.06%) |
Oct 07, 2008 | 22.99 | 23.73 | 22.06 | 22.19 | 26,426,876 | -0.41(-1.80%) |
Oct 06, 2008 | 21.91 | 23.05 | 20.61 | 22.60 | 34,037,204 | -0.21(-0.91%) |
Oct 03, 2008 | 23.28 | 24.11 | 22.33 | 22.81 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.42 | 25.46 | 22.29 | 22.91 | 39,806,000 | -2.71(-10.57%) |