Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.92 | 15.83 | 14.91 | 15.71 | 5,826,244 | +0.69(+4.56%) |
Dec 30, 2008 | 14.79 | 15.27 | 14.65 | 15.02 | 3,976,866 | +0.22(+1.45%) |
Dec 29, 2008 | 14.99 | 15.07 | 14.48 | 14.81 | 4,514,462 | -0.20(-1.31%) |
Dec 26, 2008 | 15.49 | 15.55 | 14.70 | 15.00 | 4,944,418 | -0.47(-3.04%) |
Dec 24, 2008 | 15.38 | 15.63 | 15.33 | 15.47 | 2,088,735 | -0.05(-0.32%) |
Dec 23, 2008 | 16.15 | 16.36 | 15.24 | 15.52 | 5,786,372 | -0.52(-3.24%) |
Dec 22, 2008 | 17.19 | 17.19 | 15.70 | 16.04 | 7,172,505 | -0.99(-5.81%) |
Dec 19, 2008 | 16.45 | 17.27 | 16.40 | 17.03 | 10,313,964 | +0.62(+3.76%) |
Dec 18, 2008 | 16.23 | 17.05 | 16.07 | 16.41 | 7,850,873 | -0.45(-2.67%) |
Dec 17, 2008 | 15.67 | 17.10 | 15.59 | 16.86 | 14,737,868 | +1.14(+7.22%) |
Dec 16, 2008 | 16.01 | 16.40 | 15.56 | 15.73 | 11,691,297 | -0.24(-1.47%) |
Dec 15, 2008 | 16.74 | 16.98 | 15.77 | 15.96 | 5,899,001 | -0.70(-4.17%) |
Dec 12, 2008 | 16.31 | 17.48 | 16.23 | 16.66 | 8,560,571 | +0.00(+0.00%) |
Dec 11, 2008 | 16.88 | 17.73 | 16.38 | 16.66 | 14,056,514 | +0.01(+0.06%) |
Dec 10, 2008 | 16.49 | 16.93 | 15.18 | 16.65 | 46,158,476 | -2.30(-12.14%) |
Dec 09, 2008 | 20.98 | 21.14 | 18.83 | 18.95 | 10,928,071 | -2.47(-11.52%) |
Dec 08, 2008 | 20.27 | 21.59 | 19.88 | 21.42 | 8,920,272 | +1.85(+9.46%) |
Dec 05, 2008 | 17.67 | 19.70 | 17.67 | 19.57 | 6,523,487 | +1.20(+6.56%) |
Dec 04, 2008 | 18.28 | 18.98 | 18.04 | 18.36 | 7,298,690 | -0.33(-1.78%) |
Dec 03, 2008 | 18.46 | 19.34 | 17.97 | 18.70 | 9,546,551 | +0.06(+0.32%) |
Dec 02, 2008 | 17.45 | 18.66 | 17.14 | 18.64 | 6,718,391 | +1.23(+7.09%) |
Dec 01, 2008 | 18.21 | 18.53 | 17.40 | 17.40 | 5,568,391 | -1.26(-6.77%) |
Nov 28, 2008 | 19.32 | 19.49 | 18.56 | 18.67 | 2,236,526 | -0.93(-4.75%) |
Nov 26, 2008 | 18.26 | 20.57 | 18.13 | 19.60 | 5,846,360 | +1.26(+6.89%) |
Nov 25, 2008 | 20.08 | 20.47 | 17.93 | 18.33 | 7,540,465 | -1.67(-8.37%) |
Nov 24, 2008 | 17.77 | 20.23 | 17.65 | 20.01 | 6,911,744 | +1.53(+8.27%) |
Nov 21, 2008 | 17.29 | 18.48 | 16.52 | 18.48 | 10,966,742 | +1.50(+8.82%) |
Nov 20, 2008 | 16.70 | 18.46 | 16.22 | 16.98 | 11,266,620 | +0.23(+1.34%) |
Nov 19, 2008 | 17.62 | 18.23 | 16.76 | 16.76 | 6,891,528 | -1.31(-7.26%) |
Nov 18, 2008 | 18.96 | 19.27 | 17.58 | 18.07 | 6,575,839 | -0.83(-4.40%) |
Nov 17, 2008 | 20.05 | 20.05 | 18.86 | 18.90 | 4,938,659 | -1.12(-5.58%) |
Nov 14, 2008 | 20.75 | 20.75 | 19.61 | 20.02 | 9,518,261 | -1.74(-8.01%) |
Nov 13, 2008 | 20.44 | 21.85 | 18.88 | 21.76 | 9,690,619 | +1.44(+7.08%) |
Nov 12, 2008 | 22.51 | 22.67 | 20.22 | 20.32 | 9,713,546 | -2.67(-11.63%) |
Nov 11, 2008 | 22.62 | 23.45 | 22.23 | 22.99 | 5,971,995 | +0.54(+2.40%) |
Nov 10, 2008 | 23.45 | 23.45 | 22.26 | 22.46 | 4,930,983 | -0.62(-2.67%) |
Nov 07, 2008 | 21.84 | 23.38 | 21.57 | 23.07 | 6,090,039 | +1.32(+6.08%) |
Nov 06, 2008 | 21.83 | 22.34 | 21.17 | 21.75 | 8,137,333 | -0.16(-0.72%) |
Nov 05, 2008 | 23.00 | 23.50 | 21.89 | 21.91 | 9,005,050 | -1.01(-4.40%) |
Nov 04, 2008 | 23.27 | 24.39 | 22.41 | 22.92 | 7,963,772 | +0.22(+0.95%) |
Nov 03, 2008 | 22.53 | 23.10 | 22.33 | 22.70 | 9,151,921 | +0.39(+1.76%) |
Oct 31, 2008 | 23.37 | 24.14 | 21.46 | 22.31 | 26,002,014 | -4.85(-17.85%) |
Oct 30, 2008 | 28.53 | 28.65 | 25.95 | 27.16 | 7,469,280 | -0.30(-1.11%) |
Oct 29, 2008 | 25.69 | 28.79 | 25.28 | 27.46 | 7,639,413 | +1.39(+5.33%) |
Oct 28, 2008 | 22.91 | 26.26 | 22.91 | 26.07 | 7,828,096 | +3.74(+16.75%) |
Oct 27, 2008 | 23.98 | 24.23 | 22.26 | 22.33 | 6,838,621 | -1.93(-7.95%) |
Oct 24, 2008 | 24.44 | 25.84 | 24.24 | 24.26 | 5,796,243 | -1.98(-7.54%) |
Oct 23, 2008 | 26.04 | 27.19 | 24.78 | 26.24 | 6,318,466 | +0.05(+0.19%) |
Oct 22, 2008 | 27.50 | 27.65 | 25.37 | 26.19 | 4,554,815 | -1.41(-5.11%) |
Oct 21, 2008 | 29.67 | 29.83 | 27.58 | 27.60 | 4,646,517 | -2.87(-9.42%) |
Oct 20, 2008 | 29.77 | 30.48 | 28.29 | 30.47 | 5,495,888 | +1.29(+4.43%) |
Oct 17, 2008 | 26.70 | 30.23 | 26.42 | 29.17 | 8,581,938 | +2.25(+8.37%) |
Oct 16, 2008 | 26.94 | 26.95 | 24.05 | 26.92 | 8,884,294 | +0.94(+3.62%) |
Oct 15, 2008 | 28.55 | 29.02 | 25.90 | 25.98 | 5,384,964 | -3.04(-10.46%) |
Oct 14, 2008 | 31.85 | 32.44 | 28.80 | 29.02 | 7,478,486 | -1.61(-5.24%) |
Oct 13, 2008 | 28.38 | 30.87 | 28.27 | 30.62 | 7,397,316 | +3.21(+11.72%) |
Oct 10, 2008 | 26.93 | 28.73 | 25.67 | 27.41 | 13,002,461 | +0.19(+0.68%) |
Oct 09, 2008 | 28.61 | 29.36 | 27.07 | 27.23 | 6,607,230 | -1.17(-4.10%) |
Oct 08, 2008 | 27.98 | 30.29 | 27.71 | 28.39 | 9,725,515 | -0.12(-0.41%) |
Oct 07, 2008 | 31.12 | 31.38 | 28.18 | 28.51 | 8,657,029 | -1.66(-5.52%) |
Oct 06, 2008 | 30.98 | 31.69 | 28.28 | 30.17 | 11,138,928 | -1.83(-5.72%) |
Oct 03, 2008 | 33.95 | 33.95 | 31.57 | 32.00 | 11,880,941 | -1.26(-3.80%) |
Oct 02, 2008 | 34.19 | 34.70 | 33.12 | 33.27 | 8,036,110 | -0.98(-2.86%) |