Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.60 | 20.83 | 19.27 | 20.14 | 66,036,348 | +0.46(+2.36%) |
Dec 30, 2008 | 19.00 | 19.68 | 18.86 | 19.68 | 41,914,612 | +0.66(+3.49%) |
Dec 29, 2008 | 19.05 | 19.07 | 18.65 | 19.01 | 30,709,814 | +0.22(+1.16%) |
Dec 26, 2008 | 18.84 | 19.03 | 18.55 | 18.80 | 18,147,512 | +0.02(+0.11%) |
Dec 24, 2008 | 18.65 | 18.91 | 18.35 | 18.77 | 16,430,275 | +0.33(+1.82%) |
Dec 23, 2008 | 19.10 | 19.19 | 18.44 | 18.44 | 41,292,544 | -0.29(-1.57%) |
Dec 22, 2008 | 19.89 | 20.02 | 18.64 | 18.73 | 60,291,304 | -1.33(-6.61%) |
Dec 19, 2008 | 20.56 | 20.62 | 19.47 | 20.06 | 129,708,784 | -0.20(-0.98%) |
Dec 18, 2008 | 20.67 | 21.46 | 19.96 | 20.26 | 92,119,200 | -0.23(-1.10%) |
Dec 17, 2008 | 19.95 | 20.87 | 19.72 | 20.48 | 84,063,976 | +0.14(+0.67%) |
Dec 16, 2008 | 18.08 | 20.37 | 18.07 | 20.35 | 95,051,000 | +2.53(+14.23%) |
Dec 15, 2008 | 18.43 | 18.47 | 17.44 | 17.81 | 55,077,860 | -0.44(-2.43%) |
Dec 12, 2008 | 16.97 | 18.36 | 16.85 | 18.26 | 75,211,520 | +0.56(+3.17%) |
Dec 11, 2008 | 19.28 | 19.46 | 17.57 | 17.70 | 105,897,384 | -2.25(-11.27%) |
Dec 10, 2008 | 20.88 | 21.04 | 19.57 | 19.94 | 74,841,280 | -0.90(-4.30%) |
Dec 09, 2008 | 21.96 | 22.38 | 20.77 | 20.84 | 83,221,848 | -1.48(-6.61%) |
Dec 08, 2008 | 20.93 | 22.36 | 20.65 | 22.31 | 103,819,368 | +1.86(+9.08%) |
Dec 05, 2008 | 18.52 | 20.50 | 18.16 | 20.46 | 101,500,936 | +1.63(+8.68%) |
Dec 04, 2008 | 18.82 | 19.92 | 18.30 | 18.82 | 88,869,368 | -0.38(-1.96%) |
Dec 03, 2008 | 17.58 | 19.47 | 16.91 | 19.20 | 106,750,664 | +1.51(+8.54%) |
Dec 02, 2008 | 16.51 | 17.85 | 15.42 | 17.69 | 117,594,944 | +1.69(+10.59%) |
Dec 01, 2008 | 19.16 | 19.16 | 15.62 | 15.99 | 112,074,400 | -3.74(-18.97%) |
Nov 28, 2008 | 19.38 | 19.82 | 18.80 | 19.74 | 41,199,040 | +0.16(+0.84%) |
Nov 26, 2008 | 18.00 | 19.68 | 17.65 | 19.57 | 82,843,400 | +1.16(+6.31%) |
Nov 25, 2008 | 18.43 | 19.41 | 16.27 | 18.41 | 114,797,936 | +0.64(+3.57%) |
Nov 24, 2008 | 15.70 | 17.87 | 15.54 | 17.78 | 145,391,792 | +2.91(+19.58%) |
Nov 21, 2008 | 15.66 | 16.06 | 13.59 | 14.87 | 204,409,696 | -0.53(-3.42%) |
Nov 20, 2008 | 16.32 | 17.38 | 15.03 | 15.39 | 162,275,968 | -1.28(-7.66%) |
Nov 19, 2008 | 18.52 | 18.58 | 16.58 | 16.67 | 126,862,152 | -1.91(-10.29%) |
Nov 18, 2008 | 19.11 | 19.38 | 17.65 | 18.58 | 119,468,384 | -0.43(-2.26%) |
Nov 17, 2008 | 19.26 | 19.63 | 18.26 | 19.01 | 94,307,104 | -0.61(-3.13%) |
Nov 14, 2008 | 19.27 | 20.42 | 18.88 | 19.63 | 0 | -0.25(-1.24%) |
Nov 13, 2008 | 18.80 | 20.05 | 17.59 | 19.87 | 125,890,800 | +1.22(+6.56%) |
Nov 12, 2008 | 19.35 | 20.10 | 18.65 | 18.65 | 94,289,000 | -1.05(-5.31%) |
Nov 11, 2008 | 19.23 | 20.18 | 19.09 | 19.70 | 95,082,960 | +0.14(+0.73%) |
Nov 10, 2008 | 20.46 | 20.52 | 19.16 | 19.55 | 118,155,480 | -0.60(-2.98%) |
Nov 07, 2008 | 18.72 | 20.15 | 18.48 | 20.15 | 426,873,888 | +0.50(+2.54%) |
Nov 06, 2008 | 20.35 | 21.16 | 19.13 | 19.66 | 176,364,848 | -1.99(-9.19%) |
Nov 05, 2008 | 23.66 | 23.91 | 21.39 | 21.64 | 78,776,600 | -2.34(-9.77%) |
Nov 04, 2008 | 23.56 | 24.08 | 23.17 | 23.99 | 68,913,328 | +0.89(+3.88%) |
Nov 03, 2008 | 23.34 | 23.55 | 22.83 | 23.09 | 54,686,880 | -0.17(-0.73%) |
Oct 31, 2008 | 21.59 | 23.61 | 21.55 | 23.26 | 92,735,408 | +1.51(+6.94%) |
Oct 30, 2008 | 22.65 | 22.72 | 21.67 | 21.75 | 84,725,288 | -0.18(-0.84%) |
Oct 29, 2008 | 23.27 | 23.37 | 21.76 | 21.94 | 102,411,736 | -1.61(-6.82%) |
Oct 28, 2008 | 21.69 | 23.54 | 20.87 | 23.54 | 92,114,872 | +2.48(+11.77%) |
Oct 27, 2008 | 20.78 | 21.97 | 20.67 | 21.06 | 71,089,640 | -0.05(-0.26%) |
Oct 24, 2008 | 19.84 | 21.86 | 19.81 | 21.12 | 73,257,224 | -0.29(-1.34%) |
Oct 23, 2008 | 21.32 | 21.79 | 19.92 | 21.41 | 92,396,600 | +0.02(+0.10%) |
Oct 22, 2008 | 21.75 | 22.20 | 20.37 | 21.38 | 95,313,552 | -0.92(-4.11%) |
Oct 21, 2008 | 21.58 | 23.23 | 21.55 | 22.30 | 77,332,960 | +0.28(+1.27%) |
Oct 20, 2008 | 22.36 | 22.55 | 21.25 | 22.02 | 76,311,768 | +0.12(+0.53%) |
Oct 17, 2008 | 22.82 | 23.53 | 21.71 | 21.90 | 98,105,616 | -1.26(-5.43%) |
Oct 16, 2008 | 22.47 | 23.44 | 20.52 | 23.16 | 108,244,904 | +0.38(+1.65%) |
Oct 15, 2008 | 22.07 | 23.93 | 21.88 | 22.79 | 139,027,104 | -0.12(-0.51%) |
Oct 14, 2008 | 22.53 | 23.35 | 21.71 | 22.90 | 141,146,880 | +2.13(+10.26%) |
Oct 13, 2008 | 20.94 | 21.18 | 18.83 | 20.77 | 101,468,216 | +1.43(+7.38%) |
Oct 10, 2008 | 17.37 | 20.18 | 17.08 | 19.34 | 178,715,456 | +0.72(+3.89%) |
Oct 09, 2008 | 22.59 | 22.59 | 17.89 | 18.62 | 179,707,408 | -3.18(-14.58%) |
Oct 08, 2008 | 20.46 | 23.07 | 19.96 | 21.79 | 81,098,232 | +0.89(+4.25%) |
Oct 07, 2008 | 23.30 | 23.91 | 20.91 | 20.91 | 66,272,076 | -2.08(-9.04%) |
Oct 06, 2008 | 22.75 | 24.24 | 21.81 | 22.98 | 86,397,696 | -0.63(-2.66%) |
Oct 03, 2008 | 25.95 | 26.61 | 23.57 | 23.61 | 0 | -0.41(-1.71%) |
Oct 02, 2008 | 25.28 | 25.73 | 23.92 | 24.02 | 57,598,420 | -1.05(-4.20%) |