Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.09 | 21.24 | 19.98 | 21.04 | 3,385,140 | +1.07(+5.35%) |
Dec 30, 2008 | 19.44 | 20.12 | 19.33 | 19.97 | 3,057,971 | +0.77(+4.00%) |
Dec 29, 2008 | 20.20 | 20.20 | 18.84 | 19.21 | 2,684,556 | -1.17(-5.75%) |
Dec 26, 2008 | 20.21 | 20.38 | 19.74 | 20.38 | 1,053,999 | +0.29(+1.44%) |
Dec 24, 2008 | 19.98 | 20.09 | 19.64 | 20.09 | 1,066,446 | -0.31(-1.50%) |
Dec 23, 2008 | 20.72 | 20.93 | 20.19 | 20.39 | 2,737,751 | -0.12(-0.56%) |
Dec 22, 2008 | 21.14 | 21.15 | 19.57 | 20.51 | 6,389,847 | -0.80(-3.76%) |
Dec 19, 2008 | 19.96 | 21.31 | 19.96 | 21.31 | 3,939,858 | +1.40(+7.01%) |
Dec 18, 2008 | 21.99 | 22.06 | 19.85 | 19.92 | 3,286,962 | -1.81(-8.32%) |
Dec 17, 2008 | 20.78 | 22.64 | 20.37 | 21.72 | 7,131,606 | +0.39(+1.84%) |
Dec 16, 2008 | 19.04 | 21.35 | 18.96 | 21.33 | 4,068,018 | +2.33(+12.24%) |
Dec 15, 2008 | 19.76 | 19.95 | 18.18 | 19.00 | 2,469,013 | -0.69(-3.49%) |
Dec 12, 2008 | 17.33 | 19.69 | 17.21 | 19.69 | 3,321,561 | +1.86(+10.46%) |
Dec 11, 2008 | 20.32 | 20.42 | 17.51 | 17.83 | 3,387,239 | -2.97(-14.27%) |
Dec 10, 2008 | 19.51 | 20.84 | 19.41 | 20.79 | 2,868,629 | +1.65(+8.59%) |
Dec 09, 2008 | 20.68 | 20.94 | 18.99 | 19.15 | 4,559,386 | -1.82(-8.67%) |
Dec 08, 2008 | 19.62 | 21.00 | 19.34 | 20.97 | 3,206,971 | +1.79(+9.33%) |
Dec 05, 2008 | 17.08 | 19.19 | 16.82 | 19.18 | 3,770,825 | +1.84(+10.59%) |
Dec 04, 2008 | 17.51 | 18.62 | 16.95 | 17.34 | 4,263,770 | -0.49(-2.75%) |
Dec 03, 2008 | 16.36 | 17.83 | 15.88 | 17.83 | 7,280,875 | +0.95(+5.61%) |
Dec 02, 2008 | 15.30 | 16.96 | 15.30 | 16.89 | 5,854,432 | +1.98(+13.29%) |
Dec 01, 2008 | 18.06 | 18.10 | 14.69 | 14.90 | 4,212,328 | -3.61(-19.52%) |
Nov 28, 2008 | 18.69 | 18.93 | 18.11 | 18.52 | 1,451,570 | -0.28(-1.47%) |
Nov 26, 2008 | 17.83 | 18.82 | 17.27 | 18.80 | 4,067,380 | +0.96(+5.41%) |
Nov 25, 2008 | 17.92 | 18.17 | 16.53 | 17.83 | 5,108,837 | +0.28(+1.58%) |
Nov 24, 2008 | 15.51 | 17.76 | 14.86 | 17.55 | 9,181,142 | +2.55(+17.01%) |
Nov 21, 2008 | 14.32 | 15.13 | 13.00 | 15.00 | 11,913,851 | +1.03(+7.35%) |
Nov 20, 2008 | 14.91 | 15.93 | 13.77 | 13.98 | 7,199,577 | -1.20(-7.91%) |
Nov 19, 2008 | 17.35 | 17.53 | 15.01 | 15.18 | 5,315,959 | -2.36(-13.43%) |
Nov 18, 2008 | 17.77 | 18.06 | 16.48 | 17.53 | 5,623,274 | -0.17(-0.95%) |
Nov 17, 2008 | 18.14 | 18.50 | 17.65 | 17.70 | 4,586,857 | -0.66(-3.62%) |
Nov 14, 2008 | 20.41 | 20.42 | 18.26 | 18.36 | 4,514,012 | -2.33(-11.27%) |
Nov 13, 2008 | 19.28 | 20.78 | 17.79 | 20.70 | 16,406,271 | +2.05(+10.99%) |
Nov 12, 2008 | 19.62 | 19.63 | 18.50 | 18.65 | 9,576,980 | -1.44(-7.16%) |
Nov 11, 2008 | 20.09 | 20.53 | 19.28 | 20.08 | 6,322,631 | -0.28(-1.39%) |
Nov 10, 2008 | 22.58 | 22.59 | 20.12 | 20.37 | 6,604,440 | -2.00(-8.96%) |
Nov 07, 2008 | 21.28 | 22.45 | 20.63 | 22.37 | 14,960,901 | +1.33(+6.34%) |
Nov 06, 2008 | 21.86 | 22.18 | 20.95 | 21.04 | 22,139,912 | -1.03(-4.68%) |
Nov 05, 2008 | 24.12 | 24.13 | 21.91 | 22.07 | 16,925,526 | -2.41(-9.83%) |
Nov 04, 2008 | 23.83 | 24.56 | 23.33 | 24.48 | 10,755,131 | +1.30(+5.60%) |
Nov 03, 2008 | 23.90 | 24.08 | 23.10 | 23.18 | 11,573,601 | -0.79(-3.28%) |
Oct 31, 2008 | 22.70 | 24.07 | 22.22 | 23.96 | 19,313,252 | +1.45(+6.44%) |
Oct 30, 2008 | 22.48 | 22.64 | 21.64 | 22.51 | 6,553,037 | +1.14(+5.35%) |
Oct 29, 2008 | 21.97 | 22.93 | 21.15 | 21.37 | 6,560,637 | -0.79(-3.54%) |
Oct 28, 2008 | 19.63 | 22.26 | 18.78 | 22.16 | 8,431,829 | +3.00(+15.64%) |
Oct 27, 2008 | 20.13 | 21.11 | 19.05 | 19.16 | 4,050,688 | -1.15(-5.68%) |
Oct 24, 2008 | 19.28 | 21.50 | 19.28 | 20.31 | 4,942,301 | -1.22(-5.68%) |
Oct 23, 2008 | 22.06 | 22.58 | 19.86 | 21.54 | 9,590,343 | -0.58(-2.61%) |
Oct 22, 2008 | 23.09 | 23.50 | 21.35 | 22.12 | 4,442,992 | -1.68(-7.06%) |
Oct 21, 2008 | 24.33 | 24.90 | 23.74 | 23.80 | 2,442,838 | -0.84(-3.42%) |
Oct 20, 2008 | 25.04 | 25.04 | 23.50 | 24.64 | 3,273,012 | +0.18(+0.73%) |
Oct 17, 2008 | 23.55 | 25.58 | 23.45 | 24.46 | 5,520,166 | -0.26(-1.07%) |
Oct 16, 2008 | 24.03 | 24.97 | 22.51 | 24.72 | 3,953,472 | +1.36(+5.80%) |
Oct 15, 2008 | 25.92 | 26.43 | 23.19 | 23.37 | 4,828,868 | -3.44(-12.83%) |
Oct 14, 2008 | 29.71 | 29.71 | 25.05 | 26.81 | 6,085,089 | -1.96(-6.80%) |
Oct 13, 2008 | 28.69 | 28.83 | 26.69 | 28.77 | 2,630,630 | +1.72(+6.36%) |
Oct 10, 2008 | 23.61 | 27.32 | 22.13 | 27.05 | 5,300,738 | +2.36(+9.57%) |
Oct 09, 2008 | 26.73 | 27.77 | 24.53 | 24.68 | 9,794,621 | -2.12(-7.92%) |
Oct 08, 2008 | 26.16 | 28.04 | 25.58 | 26.81 | 3,987,536 | -0.38(-1.38%) |
Oct 07, 2008 | 29.50 | 29.92 | 27.18 | 27.18 | 5,522,763 | -2.55(-8.58%) |
Oct 06, 2008 | 30.26 | 30.42 | 28.23 | 29.74 | 7,503,186 | -0.92(-2.99%) |
Oct 03, 2008 | 32.70 | 32.97 | 30.45 | 30.65 | 7,100,563 | -1.39(-4.32%) |
Oct 02, 2008 | 33.88 | 33.98 | 31.93 | 32.04 | 3,948,852 | -2.21(-6.46%) |