Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.91 | 21.18 | 20.61 | 20.71 | 16,571,063 | -0.19(-0.91%) |
Dec 30, 2008 | 20.65 | 21.01 | 20.47 | 20.90 | 18,360,524 | +0.36(+1.74%) |
Dec 29, 2008 | 20.23 | 20.54 | 20.00 | 20.54 | 21,347,156 | +0.33(+1.65%) |
Dec 26, 2008 | 20.26 | 20.43 | 20.11 | 20.21 | 6,117,929 | +0.02(+0.09%) |
Dec 24, 2008 | 19.98 | 20.26 | 19.70 | 20.19 | 5,749,982 | +0.33(+1.65%) |
Dec 23, 2008 | 19.68 | 20.37 | 19.68 | 19.86 | 16,022,287 | +0.05(+0.24%) |
Dec 22, 2008 | 19.69 | 19.86 | 19.47 | 19.81 | 20,720,150 | +0.15(+0.76%) |
Dec 19, 2008 | 19.93 | 20.20 | 19.60 | 19.66 | 50,789,816 | -0.05(-0.26%) |
Dec 18, 2008 | 19.84 | 20.19 | 19.54 | 19.71 | 28,183,600 | -0.03(-0.17%) |
Dec 17, 2008 | 19.03 | 20.11 | 19.03 | 19.75 | 26,460,144 | +0.47(+2.46%) |
Dec 16, 2008 | 19.33 | 19.54 | 18.79 | 19.27 | 35,205,656 | -0.24(-1.25%) |
Dec 15, 2008 | 19.29 | 19.68 | 18.85 | 19.52 | 22,909,878 | +0.08(+0.44%) |
Dec 12, 2008 | 19.14 | 19.60 | 18.89 | 19.43 | 18,709,986 | -0.28(-1.41%) |
Dec 11, 2008 | 19.69 | 20.08 | 19.50 | 19.71 | 22,535,944 | -0.16(-0.83%) |
Dec 10, 2008 | 19.71 | 20.06 | 19.46 | 19.87 | 22,380,744 | +0.16(+0.79%) |
Dec 09, 2008 | 19.64 | 19.92 | 19.63 | 19.72 | 26,071,242 | -0.32(-1.62%) |
Dec 08, 2008 | 20.32 | 20.44 | 19.61 | 20.04 | 21,388,318 | +0.14(+0.71%) |
Dec 05, 2008 | 18.92 | 19.92 | 18.78 | 19.90 | 24,580,716 | +0.70(+3.67%) |
Dec 04, 2008 | 19.36 | 19.71 | 18.98 | 19.20 | 22,689,524 | -0.35(-1.80%) |
Dec 03, 2008 | 19.03 | 19.71 | 18.32 | 19.55 | 19,473,560 | +0.74(+3.95%) |
Dec 02, 2008 | 18.96 | 19.07 | 18.37 | 18.81 | 27,027,134 | +0.16(+0.88%) |
Dec 01, 2008 | 19.22 | 19.56 | 18.50 | 18.64 | 24,923,254 | -1.17(-5.88%) |
Nov 28, 2008 | 19.89 | 20.18 | 19.57 | 19.81 | 9,903,541 | -0.16(-0.80%) |
Nov 26, 2008 | 18.99 | 19.99 | 18.71 | 19.97 | 18,429,040 | +0.61(+3.16%) |
Nov 25, 2008 | 19.86 | 20.35 | 18.99 | 19.36 | 38,838,628 | -0.30(-1.51%) |
Nov 24, 2008 | 18.32 | 20.31 | 17.97 | 19.65 | 41,053,948 | +1.68(+9.33%) |
Nov 21, 2008 | 17.61 | 18.03 | 16.91 | 17.97 | 40,848,916 | +0.77(+4.45%) |
Nov 20, 2008 | 17.02 | 18.52 | 16.94 | 17.21 | 41,629,664 | -0.00(-0.03%) |
Nov 19, 2008 | 18.00 | 18.21 | 17.02 | 17.21 | 29,705,600 | -0.90(-4.95%) |
Nov 18, 2008 | 18.01 | 18.32 | 17.19 | 18.11 | 34,574,472 | +0.09(+0.52%) |
Nov 17, 2008 | 17.46 | 18.78 | 17.46 | 18.02 | 22,349,604 | -0.03(-0.16%) |
Nov 14, 2008 | 18.51 | 18.63 | 17.85 | 18.04 | 32,228,410 | -0.67(-3.59%) |
Nov 13, 2008 | 18.12 | 18.74 | 17.39 | 18.72 | 34,869,976 | +0.35(+1.89%) |
Nov 12, 2008 | 19.26 | 19.26 | 18.20 | 18.37 | 28,192,110 | -1.04(-5.37%) |
Nov 11, 2008 | 19.60 | 19.86 | 18.94 | 19.41 | 14,644,581 | -0.37(-1.88%) |
Nov 10, 2008 | 20.14 | 20.33 | 19.40 | 19.78 | 12,907,800 | -0.04(-0.21%) |
Nov 07, 2008 | 19.33 | 20.14 | 19.27 | 19.83 | 14,763,017 | +0.62(+3.23%) |
Nov 06, 2008 | 20.44 | 20.67 | 18.96 | 19.21 | 24,974,974 | -1.48(-7.13%) |
Nov 05, 2008 | 20.64 | 21.83 | 20.44 | 20.68 | 21,294,058 | -0.34(-1.63%) |
Nov 04, 2008 | 20.55 | 21.11 | 20.39 | 21.02 | 20,984,130 | +1.01(+5.02%) |
Nov 03, 2008 | 20.31 | 20.37 | 19.95 | 20.02 | 13,076,064 | -0.40(-1.98%) |
Oct 31, 2008 | 19.94 | 20.82 | 19.67 | 20.42 | 25,372,758 | +0.31(+1.57%) |
Oct 30, 2008 | 20.10 | 20.40 | 19.14 | 20.11 | 17,745,650 | +0.59(+3.01%) |
Oct 29, 2008 | 19.95 | 20.59 | 17.95 | 19.52 | 26,539,774 | -0.48(-2.42%) |
Oct 28, 2008 | 18.91 | 20.19 | 17.98 | 20.00 | 33,793,132 | +1.65(+9.01%) |
Oct 27, 2008 | 18.80 | 18.91 | 18.26 | 18.35 | 23,641,066 | -0.68(-3.56%) |
Oct 24, 2008 | 18.74 | 19.50 | 18.32 | 19.03 | 28,810,208 | -1.16(-5.73%) |
Oct 23, 2008 | 19.34 | 20.54 | 18.79 | 20.18 | 25,336,524 | +1.00(+5.22%) |
Oct 22, 2008 | 19.97 | 20.38 | 18.93 | 19.18 | 31,407,266 | -0.62(-3.15%) |
Oct 21, 2008 | 20.24 | 20.62 | 19.58 | 19.81 | 20,795,108 | -0.58(-2.83%) |
Oct 20, 2008 | 20.56 | 21.18 | 20.20 | 20.38 | 23,760,142 | +0.04(+0.21%) |
Oct 17, 2008 | 20.10 | 21.37 | 19.92 | 20.34 | 30,374,432 | +0.14(+0.67%) |
Oct 16, 2008 | 19.33 | 20.61 | 18.51 | 20.21 | 37,163,792 | +1.03(+5.36%) |
Oct 15, 2008 | 20.61 | 20.91 | 18.65 | 19.18 | 30,995,134 | -1.51(-7.31%) |
Oct 14, 2008 | 22.02 | 22.06 | 19.82 | 20.69 | 39,267,596 | -0.45(-2.11%) |
Oct 13, 2008 | 19.73 | 21.61 | 19.48 | 21.14 | 42,162,884 | +2.47(+13.21%) |
Oct 10, 2008 | 17.39 | 21.14 | 15.64 | 18.67 | 62,074,916 | +0.35(+1.90%) |
Oct 09, 2008 | 20.58 | 21.14 | 18.06 | 18.32 | 37,854,692 | -1.90(-9.41%) |
Oct 08, 2008 | 19.71 | 21.27 | 19.44 | 20.22 | 39,280,444 | -0.62(-2.95%) |
Oct 07, 2008 | 22.39 | 22.46 | 20.54 | 20.84 | 31,485,702 | -0.83(-3.82%) |
Oct 06, 2008 | 22.76 | 23.25 | 20.67 | 21.67 | 54,111,624 | -1.67(-7.15%) |
Oct 03, 2008 | 23.44 | 24.33 | 23.23 | 23.33 | 26,119,476 | +0.28(+1.20%) |
Oct 02, 2008 | 23.67 | 24.41 | 22.90 | 23.06 | 23,879,046 | -0.80(-3.35%) |