Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.34 | 20.99 | 20.32 | 20.77 | 3,055,845 | +0.41(+2.01%) |
Dec 30, 2008 | 19.90 | 20.36 | 19.79 | 20.36 | 3,549,124 | +0.60(+3.04%) |
Dec 29, 2008 | 20.42 | 20.42 | 19.50 | 19.76 | 3,420,633 | -0.60(-2.95%) |
Dec 26, 2008 | 20.49 | 20.93 | 20.17 | 20.36 | 1,389,729 | +0.00(+0.00%) |
Dec 24, 2008 | 20.11 | 20.43 | 19.89 | 20.36 | 1,157,169 | +0.33(+1.65%) |
Dec 23, 2008 | 20.39 | 20.68 | 19.89 | 20.03 | 3,168,502 | -0.26(-1.28%) |
Dec 22, 2008 | 21.31 | 21.32 | 19.80 | 20.29 | 4,013,980 | -0.71(-3.38%) |
Dec 19, 2008 | 22.09 | 22.09 | 20.29 | 21.00 | 6,969,446 | -0.76(-3.49%) |
Dec 18, 2008 | 21.80 | 22.26 | 21.42 | 21.76 | 7,063,445 | -0.26(-1.18%) |
Dec 17, 2008 | 20.92 | 22.36 | 20.42 | 22.02 | 6,226,922 | +0.94(+4.46%) |
Dec 16, 2008 | 20.25 | 21.19 | 19.75 | 21.08 | 6,502,076 | +1.21(+6.09%) |
Dec 15, 2008 | 20.40 | 20.48 | 19.43 | 19.87 | 4,343,598 | -0.38(-1.88%) |
Dec 12, 2008 | 19.35 | 20.62 | 19.31 | 20.25 | 5,056,569 | +0.08(+0.40%) |
Dec 11, 2008 | 20.57 | 21.05 | 19.69 | 20.17 | 11,845,840 | -1.07(-5.04%) |
Dec 10, 2008 | 20.33 | 21.42 | 19.90 | 21.24 | 7,263,977 | +1.20(+5.99%) |
Dec 09, 2008 | 20.66 | 21.61 | 19.92 | 20.04 | 6,575,379 | -0.86(-4.11%) |
Dec 08, 2008 | 20.17 | 21.24 | 20.09 | 20.90 | 7,667,720 | +1.21(+6.15%) |
Dec 05, 2008 | 17.69 | 19.77 | 17.42 | 19.69 | 6,769,134 | +1.64(+9.09%) |
Dec 04, 2008 | 18.00 | 19.15 | 17.74 | 18.05 | 6,845,604 | -0.28(-1.53%) |
Dec 03, 2008 | 17.55 | 18.45 | 16.52 | 18.33 | 5,650,905 | +1.11(+6.45%) |
Dec 02, 2008 | 17.13 | 17.37 | 16.41 | 17.22 | 6,974,826 | +0.37(+2.20%) |
Dec 01, 2008 | 17.62 | 17.62 | 16.80 | 16.85 | 7,190,126 | -1.05(-5.87%) |
Nov 28, 2008 | 17.63 | 17.90 | 17.22 | 17.90 | 2,351,358 | +0.00(+0.00%) |
Nov 26, 2008 | 16.73 | 18.26 | 16.52 | 17.90 | 6,051,235 | +0.31(+1.76%) |
Nov 25, 2008 | 17.13 | 17.84 | 16.45 | 17.59 | 9,157,424 | +0.91(+5.46%) |
Nov 24, 2008 | 15.07 | 17.11 | 14.67 | 16.68 | 9,725,965 | +1.94(+13.16%) |
Nov 21, 2008 | 13.89 | 14.95 | 13.19 | 14.74 | 7,506,487 | +1.29(+9.59%) |
Nov 20, 2008 | 13.57 | 15.27 | 13.33 | 13.45 | 8,697,584 | -0.46(-3.31%) |
Nov 19, 2008 | 15.22 | 15.43 | 13.87 | 13.91 | 7,214,157 | -1.41(-9.20%) |
Nov 18, 2008 | 15.75 | 15.75 | 14.68 | 15.32 | 10,094,869 | -0.45(-2.85%) |
Nov 17, 2008 | 15.74 | 16.39 | 15.54 | 15.77 | 6,411,248 | -0.43(-2.65%) |
Nov 14, 2008 | 16.97 | 17.58 | 16.18 | 16.20 | 8,450,047 | -1.29(-7.38%) |
Nov 13, 2008 | 15.41 | 17.55 | 14.52 | 17.49 | 10,103,324 | +2.18(+14.24%) |
Nov 12, 2008 | 15.74 | 16.15 | 15.27 | 15.31 | 7,405,694 | -0.89(-5.49%) |
Nov 11, 2008 | 16.37 | 16.78 | 15.70 | 16.20 | 5,534,562 | -0.61(-3.63%) |
Nov 10, 2008 | 17.60 | 17.91 | 16.40 | 16.81 | 5,239,219 | -0.37(-2.15%) |
Nov 07, 2008 | 17.52 | 17.83 | 16.84 | 17.18 | 8,987,568 | -0.17(-0.98%) |
Nov 06, 2008 | 18.93 | 19.09 | 17.18 | 17.35 | 8,811,700 | -2.13(-10.93%) |
Nov 05, 2008 | 19.79 | 20.62 | 19.30 | 19.48 | 6,066,795 | -0.67(-3.33%) |
Nov 04, 2008 | 20.89 | 20.89 | 19.71 | 20.15 | 6,479,136 | -0.07(-0.35%) |
Nov 03, 2008 | 20.55 | 20.90 | 19.74 | 20.22 | 5,156,468 | -0.38(-1.84%) |
Oct 31, 2008 | 19.06 | 21.48 | 19.06 | 20.60 | 8,241,477 | +1.08(+5.53%) |
Oct 30, 2008 | 19.25 | 19.73 | 18.96 | 19.52 | 7,668,024 | +0.89(+4.78%) |
Oct 29, 2008 | 19.26 | 19.90 | 18.08 | 18.63 | 8,345,177 | -0.75(-3.87%) |
Oct 28, 2008 | 16.82 | 19.38 | 16.12 | 19.38 | 14,695,986 | +3.29(+20.45%) |
Oct 27, 2008 | 17.21 | 18.20 | 16.04 | 16.09 | 11,446,586 | -1.54(-8.74%) |
Oct 24, 2008 | 17.00 | 18.50 | 16.85 | 17.63 | 6,692,977 | -1.46(-7.65%) |
Oct 23, 2008 | 18.85 | 19.44 | 17.43 | 19.09 | 7,825,366 | +0.32(+1.70%) |
Oct 22, 2008 | 19.75 | 20.01 | 18.07 | 18.77 | 7,209,647 | -1.60(-7.85%) |
Oct 21, 2008 | 20.00 | 21.47 | 19.66 | 20.37 | 13,843,053 | +1.74(+9.34%) |
Oct 20, 2008 | 18.72 | 19.47 | 18.15 | 18.63 | 8,629,946 | +0.53(+2.93%) |
Oct 17, 2008 | 17.05 | 18.81 | 16.80 | 18.10 | 5,950,091 | +0.42(+2.38%) |
Oct 16, 2008 | 16.25 | 17.98 | 15.82 | 17.68 | 9,259,697 | +1.45(+8.93%) |
Oct 15, 2008 | 18.43 | 18.97 | 16.23 | 16.23 | 7,620,196 | -3.02(-15.69%) |
Oct 14, 2008 | 21.28 | 22.14 | 19.01 | 19.25 | 8,926,859 | -0.99(-4.89%) |
Oct 13, 2008 | 19.51 | 20.69 | 19.03 | 20.24 | 9,623,663 | +1.89(+10.30%) |
Oct 10, 2008 | 16.01 | 19.19 | 15.16 | 18.35 | 12,301,613 | +1.15(+6.69%) |
Oct 09, 2008 | 18.74 | 18.84 | 16.92 | 17.20 | 8,619,468 | -1.18(-6.42%) |
Oct 08, 2008 | 17.40 | 20.09 | 17.08 | 18.38 | 11,226,696 | -0.36(-1.92%) |
Oct 07, 2008 | 20.70 | 21.21 | 18.47 | 18.74 | 11,543,822 | -1.65(-8.09%) |
Oct 06, 2008 | 20.05 | 20.98 | 19.09 | 20.39 | 13,783,456 | -1.16(-5.38%) |
Oct 03, 2008 | 23.01 | 23.14 | 21.50 | 21.55 | 7,049,621 | -0.99(-4.39%) |
Oct 02, 2008 | 23.64 | 23.91 | 22.42 | 22.54 | 6,898,581 | -1.42(-5.93%) |