Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.39 | 21.01 | 20.05 | 20.87 | 2,451,158 | +0.69(+3.44%) |
Dec 30, 2008 | 19.60 | 20.19 | 19.55 | 20.18 | 1,668,600 | +0.74(+3.79%) |
Dec 29, 2008 | 19.76 | 19.76 | 19.18 | 19.44 | 922,032 | -0.26(-1.34%) |
Dec 26, 2008 | 19.58 | 19.70 | 19.38 | 19.70 | 548,536 | +0.23(+1.18%) |
Dec 24, 2008 | 19.04 | 19.48 | 19.02 | 19.48 | 760,220 | +0.36(+1.87%) |
Dec 23, 2008 | 19.58 | 19.63 | 19.06 | 19.12 | 2,277,209 | -0.24(-1.26%) |
Dec 22, 2008 | 19.53 | 19.72 | 18.92 | 19.36 | 2,134,653 | -0.26(-1.31%) |
Dec 19, 2008 | 19.82 | 20.22 | 19.39 | 19.62 | 2,487,602 | +0.18(+0.95%) |
Dec 18, 2008 | 19.81 | 20.06 | 19.26 | 19.43 | 3,998,606 | -0.32(-1.60%) |
Dec 17, 2008 | 19.87 | 20.06 | 19.47 | 19.75 | 6,379,566 | +0.01(+0.04%) |
Dec 16, 2008 | 18.68 | 19.90 | 18.67 | 19.74 | 4,259,878 | +1.31(+7.11%) |
Dec 15, 2008 | 18.97 | 18.97 | 17.90 | 18.43 | 4,695,713 | -0.54(-2.84%) |
Dec 12, 2008 | 17.80 | 19.01 | 17.80 | 18.97 | 3,923,574 | +0.77(+4.24%) |
Dec 11, 2008 | 19.28 | 19.43 | 18.11 | 18.20 | 3,056,960 | -1.30(-6.68%) |
Dec 10, 2008 | 19.61 | 19.90 | 19.04 | 19.50 | 4,056,457 | +0.11(+0.54%) |
Dec 09, 2008 | 20.41 | 20.65 | 19.27 | 19.40 | 4,400,598 | -1.07(-5.21%) |
Dec 08, 2008 | 20.67 | 20.68 | 20.09 | 20.46 | 3,004,435 | +0.35(+1.74%) |
Dec 05, 2008 | 18.72 | 20.18 | 18.12 | 20.11 | 8,297,371 | +0.98(+5.13%) |
Dec 04, 2008 | 19.15 | 20.10 | 18.75 | 19.13 | 5,937,007 | -0.36(-1.87%) |
Dec 03, 2008 | 18.57 | 19.62 | 18.26 | 19.50 | 4,572,961 | +0.67(+3.54%) |
Dec 02, 2008 | 17.98 | 18.87 | 17.53 | 18.83 | 6,901,241 | +1.45(+8.35%) |
Dec 01, 2008 | 20.58 | 20.58 | 17.32 | 17.38 | 6,679,838 | -3.41(-16.39%) |
Nov 28, 2008 | 20.28 | 20.79 | 20.08 | 20.79 | 1,177,939 | +0.32(+1.54%) |
Nov 26, 2008 | 19.67 | 20.58 | 19.56 | 20.47 | 4,704,089 | +0.31(+1.53%) |
Nov 25, 2008 | 20.09 | 20.32 | 18.94 | 20.16 | 4,639,063 | +0.34(+1.70%) |
Nov 24, 2008 | 18.24 | 20.16 | 17.85 | 19.83 | 10,488,390 | +1.96(+10.94%) |
Nov 21, 2008 | 17.78 | 17.95 | 16.05 | 17.87 | 9,371,667 | +0.83(+4.85%) |
Nov 20, 2008 | 17.91 | 18.47 | 16.93 | 17.04 | 8,643,177 | -0.97(-5.37%) |
Nov 19, 2008 | 19.29 | 19.78 | 17.94 | 18.01 | 6,339,076 | -1.50(-7.69%) |
Nov 18, 2008 | 19.93 | 20.11 | 18.57 | 19.51 | 5,070,647 | -0.18(-0.89%) |
Nov 17, 2008 | 19.95 | 20.22 | 19.49 | 19.69 | 2,757,702 | -0.31(-1.54%) |
Nov 14, 2008 | 20.97 | 21.42 | 19.92 | 19.99 | 5,278,317 | -1.20(-5.65%) |
Nov 13, 2008 | 19.42 | 21.29 | 18.49 | 21.19 | 4,609,927 | +1.67(+8.54%) |
Nov 12, 2008 | 20.38 | 20.73 | 19.39 | 19.53 | 7,719,377 | -1.33(-6.38%) |
Nov 11, 2008 | 20.79 | 21.33 | 20.53 | 20.86 | 4,150,639 | -0.02(-0.10%) |
Nov 10, 2008 | 21.57 | 21.94 | 20.65 | 20.88 | 3,744,270 | -0.45(-2.10%) |
Nov 07, 2008 | 21.12 | 21.43 | 20.64 | 21.33 | 5,139,741 | +0.23(+1.10%) |
Nov 06, 2008 | 21.46 | 22.27 | 21.00 | 21.10 | 7,232,461 | -0.72(-3.31%) |
Nov 05, 2008 | 23.86 | 23.86 | 21.02 | 21.82 | 3,280,291 | -1.84(-7.79%) |
Nov 04, 2008 | 23.60 | 23.96 | 23.28 | 23.66 | 7,621,876 | +0.46(+1.96%) |
Nov 03, 2008 | 22.97 | 23.25 | 22.21 | 23.20 | 3,371,284 | +0.15(+0.64%) |
Oct 31, 2008 | 21.93 | 23.06 | 21.56 | 23.06 | 3,157,989 | +1.16(+5.28%) |
Oct 30, 2008 | 21.92 | 21.92 | 20.97 | 21.90 | 2,645,356 | +1.04(+5.01%) |
Oct 29, 2008 | 21.05 | 21.76 | 20.43 | 20.86 | 5,176,571 | -0.20(-0.97%) |
Oct 28, 2008 | 19.85 | 21.52 | 18.71 | 21.06 | 4,746,358 | +1.96(+10.28%) |
Oct 27, 2008 | 18.81 | 20.28 | 18.81 | 19.10 | 4,911,580 | -0.18(-0.91%) |
Oct 24, 2008 | 18.57 | 20.11 | 18.57 | 19.27 | 7,033,818 | -0.86(-4.28%) |
Oct 23, 2008 | 21.05 | 21.14 | 18.84 | 20.14 | 12,199,922 | -0.90(-4.30%) |
Oct 22, 2008 | 21.95 | 22.03 | 20.75 | 21.04 | 6,452,946 | -1.37(-6.10%) |
Oct 21, 2008 | 22.91 | 23.15 | 22.34 | 22.41 | 3,743,460 | -0.84(-3.62%) |
Oct 20, 2008 | 23.12 | 23.44 | 22.76 | 23.25 | 4,301,900 | +0.94(+4.21%) |
Oct 17, 2008 | 23.04 | 23.91 | 22.31 | 22.31 | 6,071,297 | -0.97(-4.16%) |
Oct 16, 2008 | 22.10 | 23.53 | 21.24 | 23.27 | 6,362,405 | +0.86(+3.81%) |
Oct 15, 2008 | 23.13 | 23.79 | 22.20 | 22.42 | 9,333,359 | -1.13(-4.79%) |
Oct 14, 2008 | 23.62 | 25.55 | 22.22 | 23.55 | 10,774,019 | +0.73(+3.19%) |
Oct 13, 2008 | 21.17 | 22.82 | 20.58 | 22.82 | 5,487,891 | +3.06(+15.46%) |
Oct 10, 2008 | 17.45 | 21.35 | 17.45 | 19.76 | 17,315,386 | +0.81(+4.25%) |
Oct 09, 2008 | 21.82 | 23.13 | 18.82 | 18.96 | 12,772,661 | -2.97(-13.55%) |
Oct 08, 2008 | 21.81 | 22.87 | 21.46 | 21.93 | 4,825,532 | -0.55(-2.43%) |
Oct 07, 2008 | 24.16 | 25.76 | 22.33 | 22.48 | 6,891,920 | -1.84(-7.55%) |
Oct 06, 2008 | 23.85 | 24.68 | 22.85 | 24.31 | 7,948,304 | -0.32(-1.31%) |
Oct 03, 2008 | 26.46 | 26.98 | 24.63 | 24.63 | 4,130,223 | -1.19(-4.61%) |
Oct 02, 2008 | 26.13 | 26.36 | 25.57 | 25.83 | 3,969,807 | -0.29(-1.13%) |