Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 23.85 | 25.13 | 23.53 | 24.82 | 12,726,762 | +0.64(+2.64%) |
Dec 30, 2008 | 24.59 | 24.59 | 23.88 | 24.18 | 10,490,544 | -0.46(-1.85%) |
Dec 29, 2008 | 24.44 | 24.99 | 23.95 | 24.64 | 15,383,058 | +0.70(+2.93%) |
Dec 26, 2008 | 22.70 | 24.25 | 22.10 | 23.94 | 7,330,455 | +1.32(+5.85%) |
Dec 24, 2008 | 22.83 | 22.92 | 22.06 | 22.62 | 5,117,185 | -0.17(-0.73%) |
Dec 23, 2008 | 22.27 | 22.98 | 21.69 | 22.78 | 11,701,082 | +0.80(+3.62%) |
Dec 22, 2008 | 23.08 | 23.77 | 21.49 | 21.99 | 12,645,232 | -0.57(-2.55%) |
Dec 19, 2008 | 21.69 | 22.85 | 21.67 | 22.56 | 17,025,576 | +0.17(+0.74%) |
Dec 18, 2008 | 24.07 | 24.35 | 21.82 | 22.40 | 22,916,580 | -1.71(-7.09%) |
Dec 17, 2008 | 25.32 | 26.14 | 23.99 | 24.11 | 20,897,410 | -0.81(-3.25%) |
Dec 16, 2008 | 23.41 | 25.05 | 22.89 | 24.92 | 19,883,090 | +1.82(+7.87%) |
Dec 15, 2008 | 22.65 | 24.10 | 22.45 | 23.10 | 23,607,804 | +1.09(+4.97%) |
Dec 12, 2008 | 20.81 | 22.36 | 20.70 | 22.00 | 16,164,457 | +0.49(+2.27%) |
Dec 11, 2008 | 22.55 | 23.18 | 21.22 | 21.52 | 24,197,022 | +0.07(+0.33%) |
Dec 10, 2008 | 20.86 | 21.89 | 20.74 | 21.44 | 21,237,164 | +2.13(+11.05%) |
Dec 09, 2008 | 18.46 | 20.07 | 18.43 | 19.31 | 14,986,030 | +0.35(+1.83%) |
Dec 08, 2008 | 18.67 | 19.28 | 18.48 | 18.96 | 14,365,542 | +1.70(+9.85%) |
Dec 05, 2008 | 17.43 | 17.43 | 15.48 | 17.26 | 19,543,348 | -0.45(-2.53%) |
Dec 04, 2008 | 18.19 | 19.22 | 17.42 | 17.71 | 15,817,951 | -0.61(-3.31%) |
Dec 03, 2008 | 18.28 | 19.27 | 18.12 | 18.32 | 18,825,534 | -1.22(-6.24%) |
Dec 02, 2008 | 19.07 | 19.67 | 18.70 | 19.54 | 18,128,660 | +1.27(+6.94%) |
Dec 01, 2008 | 19.70 | 19.92 | 18.22 | 18.27 | 21,856,408 | -2.96(-13.94%) |
Nov 28, 2008 | 21.40 | 21.55 | 20.36 | 21.23 | 5,702,041 | +0.14(+0.67%) |
Nov 26, 2008 | 19.44 | 21.25 | 19.05 | 21.09 | 15,930,527 | +1.61(+8.29%) |
Nov 25, 2008 | 20.68 | 20.85 | 18.67 | 19.48 | 22,157,636 | -0.68(-3.36%) |
Nov 24, 2008 | 20.09 | 22.02 | 19.98 | 20.15 | 31,732,656 | +1.09(+5.70%) |
Nov 21, 2008 | 16.18 | 19.29 | 16.09 | 19.07 | 34,823,140 | +4.09(+27.27%) |
Nov 20, 2008 | 14.67 | 15.98 | 13.42 | 14.98 | 25,969,712 | +0.32(+2.20%) |
Nov 19, 2008 | 15.80 | 17.19 | 14.60 | 14.66 | 27,202,196 | -0.86(-5.53%) |
Nov 18, 2008 | 15.53 | 16.20 | 15.12 | 15.52 | 17,069,576 | +0.04(+0.25%) |
Nov 17, 2008 | 16.53 | 16.96 | 15.43 | 15.48 | 19,032,228 | -1.57(-9.23%) |
Nov 14, 2008 | 17.99 | 18.67 | 16.87 | 17.05 | 22,435,368 | -0.51(-2.91%) |
Nov 13, 2008 | 15.59 | 17.63 | 13.96 | 17.56 | 21,604,306 | +2.25(+14.70%) |
Nov 12, 2008 | 16.22 | 16.82 | 15.24 | 15.31 | 16,875,660 | -1.44(-8.60%) |
Nov 11, 2008 | 17.35 | 17.43 | 16.26 | 16.75 | 11,854,791 | -1.34(-7.40%) |
Nov 10, 2008 | 18.39 | 18.78 | 17.54 | 18.09 | 13,337,014 | +0.81(+4.69%) |
Nov 07, 2008 | 17.12 | 17.99 | 16.64 | 17.28 | 12,610,048 | +0.72(+4.33%) |
Nov 06, 2008 | 18.42 | 19.05 | 16.44 | 16.56 | 24,370,652 | -1.46(-8.12%) |
Nov 05, 2008 | 17.03 | 18.41 | 16.73 | 18.03 | 21,918,526 | +0.57(+3.25%) |
Nov 04, 2008 | 15.67 | 17.56 | 15.67 | 17.46 | 17,105,934 | +2.72(+18.42%) |
Nov 03, 2008 | 15.08 | 15.48 | 14.62 | 14.74 | 11,816,581 | +0.06(+0.38%) |
Oct 31, 2008 | 15.41 | 15.57 | 14.60 | 14.69 | 15,423,884 | -1.05(-6.65%) |
Oct 30, 2008 | 15.82 | 16.44 | 13.86 | 15.74 | 23,716,982 | +0.80(+5.32%) |
Oct 29, 2008 | 13.67 | 15.21 | 13.44 | 14.94 | 23,418,200 | +1.93(+14.82%) |
Oct 28, 2008 | 12.36 | 13.04 | 11.42 | 13.01 | 20,811,042 | +1.16(+9.76%) |
Oct 27, 2008 | 13.25 | 13.78 | 11.82 | 11.86 | 20,450,764 | -1.54(-11.46%) |
Oct 24, 2008 | 10.90 | 13.41 | 10.90 | 13.39 | 26,765,050 | +1.28(+10.53%) |
Oct 23, 2008 | 12.52 | 14.09 | 11.89 | 12.12 | 27,754,640 | -1.07(-8.12%) |
Oct 22, 2008 | 14.94 | 14.95 | 13.04 | 13.19 | 23,191,376 | -2.50(-15.91%) |
Oct 21, 2008 | 16.37 | 17.04 | 15.68 | 15.68 | 14,362,840 | -1.82(-10.39%) |
Oct 20, 2008 | 16.52 | 17.76 | 15.96 | 17.50 | 15,927,814 | +1.68(+10.65%) |
Oct 17, 2008 | 15.32 | 16.73 | 14.61 | 15.82 | 22,581,232 | -0.41(-2.52%) |
Oct 16, 2008 | 18.50 | 18.67 | 15.26 | 16.22 | 31,296,910 | -1.94(-10.66%) |
Oct 15, 2008 | 19.92 | 20.59 | 18.15 | 18.16 | 17,378,896 | -2.00(-9.92%) |
Oct 14, 2008 | 20.28 | 20.82 | 19.19 | 20.16 | 24,503,222 | +0.72(+3.68%) |
Oct 13, 2008 | 20.94 | 21.30 | 18.70 | 19.44 | 16,606,464 | -0.67(-3.33%) |
Oct 10, 2008 | 23.00 | 24.40 | 18.77 | 20.11 | 32,074,524 | -3.19(-13.68%) |
Oct 09, 2008 | 23.42 | 24.07 | 22.88 | 23.30 | 18,959,150 | -1.12(-4.58%) |
Oct 08, 2008 | 21.34 | 24.42 | 21.18 | 24.42 | 38,294,188 | +4.02(+19.72%) |
Oct 07, 2008 | 20.90 | 21.45 | 20.02 | 20.40 | 22,775,438 | +0.67(+3.39%) |
Oct 06, 2008 | 22.01 | 22.65 | 17.84 | 19.73 | 32,403,294 | -1.32(-6.28%) |
Oct 03, 2008 | 20.48 | 22.69 | 20.47 | 21.05 | 22,115,758 | +0.13(+0.64%) |
Oct 02, 2008 | 24.33 | 24.76 | 20.75 | 20.92 | 26,733,830 | -4.43(-17.48%) |