Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.78 | 24.38 | 23.48 | 24.13 | 7,134,064 | +0.46(+1.95%) |
Dec 30, 2008 | 22.89 | 23.71 | 22.87 | 23.67 | 5,212,424 | +1.07(+4.72%) |
Dec 29, 2008 | 22.52 | 22.88 | 22.13 | 22.60 | 4,456,556 | -0.07(-0.32%) |
Dec 26, 2008 | 22.42 | 22.74 | 22.25 | 22.68 | 2,551,186 | +0.42(+1.90%) |
Dec 24, 2008 | 22.00 | 22.41 | 21.98 | 22.25 | 2,437,384 | +0.26(+1.17%) |
Dec 23, 2008 | 22.91 | 23.16 | 21.85 | 22.00 | 6,902,934 | -0.73(-3.19%) |
Dec 22, 2008 | 22.36 | 23.07 | 22.22 | 22.72 | 7,563,700 | +0.30(+1.32%) |
Dec 19, 2008 | 23.72 | 24.18 | 22.12 | 22.43 | 11,722,291 | -0.64(-2.77%) |
Dec 18, 2008 | 23.36 | 24.17 | 22.74 | 23.07 | 12,255,567 | -0.80(-3.34%) |
Dec 17, 2008 | 22.39 | 24.28 | 22.18 | 23.86 | 11,548,265 | +0.96(+4.17%) |
Dec 16, 2008 | 20.94 | 23.07 | 20.90 | 22.91 | 10,114,682 | +2.01(+9.62%) |
Dec 15, 2008 | 21.42 | 21.75 | 20.60 | 20.90 | 7,085,191 | -0.44(-2.04%) |
Dec 12, 2008 | 20.59 | 21.39 | 20.49 | 21.33 | 7,007,763 | +0.27(+1.28%) |
Dec 11, 2008 | 21.81 | 22.21 | 20.97 | 21.06 | 8,796,591 | -0.90(-4.11%) |
Dec 10, 2008 | 21.51 | 22.41 | 21.46 | 21.96 | 7,987,339 | +0.65(+3.03%) |
Dec 09, 2008 | 21.62 | 21.91 | 20.94 | 21.32 | 8,811,547 | -0.60(-2.74%) |
Dec 08, 2008 | 21.23 | 22.39 | 21.12 | 21.92 | 13,394,389 | +1.29(+6.26%) |
Dec 05, 2008 | 20.52 | 20.80 | 19.78 | 20.63 | 10,832,608 | -0.17(-0.82%) |
Dec 04, 2008 | 22.02 | 22.28 | 20.37 | 20.80 | 8,379,768 | -1.41(-6.35%) |
Dec 03, 2008 | 20.90 | 22.29 | 20.46 | 22.21 | 11,234,700 | +1.08(+5.12%) |
Dec 02, 2008 | 20.42 | 21.13 | 20.27 | 21.13 | 10,610,800 | +1.02(+5.08%) |
Dec 01, 2008 | 22.91 | 22.91 | 20.10 | 20.11 | 13,292,539 | -3.55(-15.02%) |
Nov 28, 2008 | 22.83 | 23.67 | 22.66 | 23.66 | 3,800,909 | +0.75(+3.28%) |
Nov 26, 2008 | 22.04 | 23.01 | 21.59 | 22.91 | 7,472,004 | +0.16(+0.70%) |
Nov 25, 2008 | 22.18 | 23.01 | 21.77 | 22.75 | 8,799,815 | +0.90(+4.10%) |
Nov 24, 2008 | 21.59 | 22.41 | 20.98 | 21.85 | 13,447,115 | +0.64(+3.01%) |
Nov 21, 2008 | 20.28 | 21.36 | 19.29 | 21.21 | 15,110,548 | +1.45(+7.34%) |
Nov 20, 2008 | 20.62 | 21.67 | 19.62 | 19.76 | 14,588,303 | -1.09(-5.22%) |
Nov 19, 2008 | 21.46 | 22.25 | 20.74 | 20.85 | 10,827,413 | -0.73(-3.39%) |
Nov 18, 2008 | 20.98 | 21.91 | 20.63 | 21.58 | 11,145,079 | +0.65(+3.12%) |
Nov 17, 2008 | 21.73 | 21.82 | 20.88 | 20.93 | 9,487,658 | -1.09(-4.94%) |
Nov 14, 2008 | 22.34 | 22.92 | 20.57 | 22.02 | 0 | -1.65(-6.99%) |
Nov 13, 2008 | 20.71 | 23.76 | 20.44 | 23.67 | 15,623,384 | +3.07(+14.87%) |
Nov 12, 2008 | 20.98 | 21.27 | 20.53 | 20.61 | 11,518,305 | -0.35(-1.67%) |
Nov 11, 2008 | 21.83 | 21.94 | 20.74 | 20.96 | 10,000,049 | -1.22(-5.50%) |
Nov 10, 2008 | 22.06 | 23.27 | 21.63 | 22.18 | 9,268,177 | +0.96(+4.54%) |
Nov 07, 2008 | 20.84 | 21.32 | 20.46 | 21.21 | 7,549,656 | +0.50(+2.42%) |
Nov 06, 2008 | 22.25 | 22.25 | 20.59 | 20.71 | 11,455,968 | -1.82(-8.07%) |
Nov 05, 2008 | 23.05 | 23.97 | 22.08 | 22.53 | 10,310,783 | -1.11(-4.69%) |
Nov 04, 2008 | 22.31 | 23.99 | 22.09 | 23.64 | 14,084,483 | +2.18(+10.14%) |
Nov 03, 2008 | 21.10 | 21.46 | 20.71 | 21.46 | 10,900,873 | -0.11(-0.52%) |
Oct 31, 2008 | 21.40 | 21.78 | 19.87 | 21.58 | 15,092,119 | +0.13(+0.61%) |
Oct 30, 2008 | 22.12 | 22.94 | 20.97 | 21.44 | 10,878,064 | -0.20(-0.91%) |
Oct 29, 2008 | 21.91 | 22.79 | 21.37 | 21.64 | 10,021,716 | +0.02(+0.09%) |
Oct 28, 2008 | 20.40 | 21.67 | 19.41 | 21.62 | 11,776,528 | +1.79(+9.04%) |
Oct 27, 2008 | 19.78 | 21.04 | 19.57 | 19.83 | 8,421,119 | -0.36(-1.80%) |
Oct 24, 2008 | 19.81 | 20.75 | 19.41 | 20.19 | 9,659,892 | -1.31(-6.07%) |
Oct 23, 2008 | 21.54 | 22.14 | 20.25 | 21.50 | 12,425,944 | +0.02(+0.09%) |
Oct 22, 2008 | 22.15 | 22.21 | 20.54 | 21.48 | 11,781,153 | -1.23(-5.43%) |
Oct 21, 2008 | 23.09 | 23.96 | 22.55 | 22.71 | 8,078,841 | -0.73(-3.09%) |
Oct 20, 2008 | 22.62 | 23.49 | 22.04 | 23.43 | 9,441,138 | +1.00(+4.44%) |
Oct 17, 2008 | 22.80 | 23.89 | 22.21 | 22.44 | 10,906,229 | -0.92(-3.92%) |
Oct 16, 2008 | 21.75 | 23.52 | 20.79 | 23.36 | 13,514,979 | +1.69(+7.79%) |
Oct 15, 2008 | 23.83 | 23.96 | 21.50 | 21.67 | 13,333,963 | -2.79(-11.40%) |
Oct 14, 2008 | 26.19 | 26.92 | 23.49 | 24.46 | 11,928,898 | -0.94(-3.69%) |
Oct 13, 2008 | 23.65 | 26.03 | 22.63 | 25.39 | 14,792,418 | +3.39(+15.40%) |
Oct 10, 2008 | 21.46 | 23.20 | 19.87 | 22.00 | 25,894,622 | -0.41(-1.82%) |
Oct 09, 2008 | 24.36 | 24.86 | 22.24 | 22.41 | 13,247,737 | -1.42(-5.95%) |
Oct 08, 2008 | 23.32 | 25.10 | 23.14 | 23.83 | 16,817,988 | +0.13(+0.53%) |
Oct 07, 2008 | 25.14 | 25.54 | 23.70 | 23.70 | 12,099,442 | -0.98(-3.95%) |
Oct 06, 2008 | 24.64 | 24.96 | 23.24 | 24.68 | 11,701,520 | -0.50(-1.99%) |
Oct 03, 2008 | 25.25 | 26.69 | 25.12 | 25.18 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.83 | 25.83 | 24.67 | 24.81 | 9,272,865 | -1.03(-3.98%) |