Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.27 | 17.83 | 17.15 | 17.64 | 8,882,218 | +0.37(+2.11%) |
Dec 30, 2008 | 16.97 | 17.31 | 16.76 | 17.28 | 8,586,154 | +0.27(+1.58%) |
Dec 29, 2008 | 17.27 | 17.35 | 16.57 | 17.01 | 8,621,961 | -0.33(-1.90%) |
Dec 26, 2008 | 17.10 | 17.34 | 17.04 | 17.33 | 3,849,707 | +0.32(+1.91%) |
Dec 24, 2008 | 16.91 | 17.25 | 16.91 | 17.01 | 2,214,637 | -0.09(-0.54%) |
Dec 23, 2008 | 17.45 | 17.52 | 16.89 | 17.10 | 8,907,797 | -0.24(-1.36%) |
Dec 22, 2008 | 17.19 | 17.70 | 16.97 | 17.34 | 13,883,748 | +0.26(+1.53%) |
Dec 19, 2008 | 17.93 | 17.93 | 16.91 | 17.08 | 14,659,272 | -0.12(-0.69%) |
Dec 18, 2008 | 18.14 | 18.42 | 16.88 | 17.19 | 18,210,062 | -0.81(-4.51%) |
Dec 17, 2008 | 17.25 | 18.35 | 17.08 | 18.01 | 18,225,182 | +0.70(+4.03%) |
Dec 16, 2008 | 16.23 | 17.51 | 16.23 | 17.31 | 21,327,216 | +1.26(+7.87%) |
Dec 15, 2008 | 15.99 | 16.20 | 15.52 | 16.05 | 27,830,752 | +0.25(+1.57%) |
Dec 12, 2008 | 16.74 | 16.79 | 15.44 | 15.80 | 39,307,176 | -1.40(-8.13%) |
Dec 11, 2008 | 18.01 | 18.06 | 17.07 | 17.20 | 17,910,784 | -0.90(-4.99%) |
Dec 10, 2008 | 17.49 | 18.22 | 17.14 | 18.10 | 19,832,462 | +0.79(+4.58%) |
Dec 09, 2008 | 18.05 | 18.08 | 17.02 | 17.31 | 27,273,384 | -1.38(-7.37%) |
Dec 08, 2008 | 17.95 | 18.97 | 17.79 | 18.69 | 23,902,762 | +1.16(+6.61%) |
Dec 05, 2008 | 17.21 | 17.60 | 16.56 | 17.53 | 19,535,448 | +0.04(+0.21%) |
Dec 04, 2008 | 17.47 | 18.23 | 17.25 | 17.49 | 15,693,905 | -0.25(-1.41%) |
Dec 03, 2008 | 17.26 | 17.95 | 16.89 | 17.74 | 16,973,794 | +0.30(+1.69%) |
Dec 02, 2008 | 17.63 | 17.92 | 16.89 | 17.45 | 16,080,581 | +0.09(+0.51%) |
Dec 01, 2008 | 18.31 | 18.31 | 17.29 | 17.36 | 21,694,608 | -1.11(-6.01%) |
Nov 28, 2008 | 18.64 | 19.19 | 18.14 | 18.47 | 8,289,208 | -0.26(-1.38%) |
Nov 26, 2008 | 18.10 | 19.05 | 17.76 | 18.73 | 15,694,168 | +0.27(+1.44%) |
Nov 25, 2008 | 18.15 | 18.50 | 17.46 | 18.46 | 31,198,842 | +0.93(+5.31%) |
Nov 24, 2008 | 17.85 | 18.35 | 16.83 | 17.53 | 33,819,728 | +0.00(+0.00%) |
Nov 21, 2008 | 18.57 | 18.60 | 16.16 | 17.53 | 35,863,036 | -0.60(-3.30%) |
Nov 20, 2008 | 18.52 | 19.61 | 17.48 | 18.13 | 28,918,868 | -0.68(-3.63%) |
Nov 19, 2008 | 20.56 | 20.69 | 18.64 | 18.81 | 28,015,352 | -1.98(-9.52%) |
Nov 18, 2008 | 20.79 | 21.58 | 20.26 | 20.79 | 20,913,274 | -0.32(-1.54%) |
Nov 17, 2008 | 20.90 | 21.75 | 20.17 | 21.11 | 18,350,492 | -0.02(-0.10%) |
Nov 14, 2008 | 22.26 | 22.51 | 20.85 | 21.14 | 0 | -1.60(-7.04%) |
Nov 13, 2008 | 22.31 | 22.95 | 19.99 | 22.74 | 35,285,780 | +0.61(+2.77%) |
Nov 12, 2008 | 22.53 | 23.29 | 21.70 | 22.13 | 17,774,980 | -0.89(-3.86%) |
Nov 11, 2008 | 22.73 | 23.42 | 21.91 | 23.01 | 15,959,937 | -0.06(-0.24%) |
Nov 10, 2008 | 23.25 | 23.56 | 22.59 | 23.07 | 16,322,254 | +0.56(+2.49%) |
Nov 07, 2008 | 22.59 | 23.10 | 21.86 | 22.51 | 16,542,745 | +0.12(+0.54%) |
Nov 06, 2008 | 23.60 | 24.01 | 22.07 | 22.39 | 27,420,996 | -1.40(-5.89%) |
Nov 05, 2008 | 25.32 | 25.69 | 23.72 | 23.79 | 17,848,318 | -1.84(-7.17%) |
Nov 04, 2008 | 24.21 | 25.74 | 23.75 | 25.63 | 16,881,282 | +1.88(+7.91%) |
Nov 03, 2008 | 24.61 | 24.83 | 23.56 | 23.75 | 14,817,907 | -0.89(-3.62%) |
Oct 31, 2008 | 23.49 | 25.09 | 23.25 | 24.64 | 17,883,926 | +1.16(+4.92%) |
Oct 30, 2008 | 24.09 | 24.70 | 22.97 | 23.49 | 16,848,440 | +0.10(+0.43%) |
Oct 29, 2008 | 21.86 | 24.86 | 21.59 | 23.39 | 23,766,392 | +1.27(+5.76%) |
Oct 28, 2008 | 21.10 | 22.21 | 20.12 | 22.11 | 16,900,320 | +1.58(+7.69%) |
Oct 27, 2008 | 21.20 | 22.11 | 20.50 | 20.53 | 13,195,453 | -0.97(-4.53%) |
Oct 24, 2008 | 19.60 | 21.93 | 19.60 | 21.51 | 19,118,336 | +0.01(+0.05%) |
Oct 23, 2008 | 21.42 | 22.17 | 19.98 | 21.50 | 23,444,472 | +0.51(+2.43%) |
Oct 22, 2008 | 21.25 | 22.10 | 20.36 | 20.99 | 23,978,080 | -0.57(-2.65%) |
Oct 21, 2008 | 21.32 | 22.56 | 21.18 | 21.56 | 14,797,363 | -0.17(-0.78%) |
Oct 20, 2008 | 21.06 | 21.85 | 20.50 | 21.73 | 17,225,492 | +1.25(+6.11%) |
Oct 17, 2008 | 19.86 | 21.84 | 19.65 | 20.48 | 21,959,868 | +0.06(+0.27%) |
Oct 16, 2008 | 20.02 | 20.75 | 18.91 | 20.42 | 34,405,792 | +0.44(+2.22%) |
Oct 15, 2008 | 22.75 | 22.77 | 19.54 | 19.98 | 28,136,312 | -3.26(-14.01%) |
Oct 14, 2008 | 24.08 | 24.45 | 22.29 | 23.24 | 29,251,844 | -0.11(-0.46%) |
Oct 13, 2008 | 22.36 | 23.35 | 21.43 | 23.34 | 26,364,924 | +1.94(+9.05%) |
Oct 10, 2008 | 19.69 | 22.31 | 19.10 | 21.41 | 27,191,418 | +0.41(+1.97%) |
Oct 09, 2008 | 22.41 | 24.14 | 20.75 | 20.99 | 21,224,434 | -1.44(-6.43%) |
Oct 08, 2008 | 21.65 | 23.65 | 21.13 | 22.44 | 26,043,384 | +0.24(+1.06%) |
Oct 07, 2008 | 22.99 | 23.73 | 22.06 | 22.20 | 26,420,746 | -0.41(-1.80%) |
Oct 06, 2008 | 21.91 | 23.06 | 20.62 | 22.61 | 34,029,308 | -0.21(-0.91%) |
Oct 03, 2008 | 23.28 | 24.11 | 22.34 | 22.81 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.43 | 25.46 | 22.29 | 22.92 | 39,796,768 | -2.71(-10.57%) |