Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.95 | 23.67 | 22.73 | 23.53 | 5,317,284 | +0.61(+2.66%) |
Dec 30, 2008 | 22.04 | 22.97 | 22.04 | 22.92 | 4,565,338 | +0.92(+4.18%) |
Dec 29, 2008 | 22.22 | 22.23 | 21.55 | 22.00 | 4,349,867 | -0.15(-0.68%) |
Dec 26, 2008 | 21.25 | 22.40 | 21.25 | 22.15 | 0 | +0.99(+4.68%) |
Dec 24, 2008 | 21.75 | 21.75 | 20.77 | 21.16 | 2,101,513 | -0.05(-0.24%) |
Dec 23, 2008 | 21.62 | 22.18 | 21.04 | 21.21 | 6,146,337 | -0.09(-0.44%) |
Dec 22, 2008 | 22.88 | 22.88 | 20.77 | 21.30 | 7,285,971 | -1.58(-6.91%) |
Dec 19, 2008 | 21.74 | 23.17 | 21.04 | 22.88 | 11,277,147 | +1.38(+6.41%) |
Dec 18, 2008 | 21.71 | 22.47 | 21.26 | 21.50 | 8,942,094 | +0.09(+0.44%) |
Dec 17, 2008 | 21.22 | 21.98 | 20.69 | 21.41 | 9,812,585 | -0.16(-0.73%) |
Dec 16, 2008 | 18.81 | 21.66 | 18.80 | 21.57 | 11,433,443 | +3.10(+16.76%) |
Dec 15, 2008 | 19.07 | 19.68 | 18.06 | 18.47 | 7,181,537 | -1.03(-5.30%) |
Dec 12, 2008 | 18.11 | 19.64 | 18.11 | 19.51 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.05 | 19.95 | 18.68 | 18.87 | 8,838,914 | -0.45(-2.34%) |
Dec 10, 2008 | 19.17 | 19.55 | 18.82 | 19.32 | 7,694,732 | +0.34(+1.78%) |
Dec 09, 2008 | 19.00 | 20.08 | 18.80 | 18.98 | 8,439,993 | -0.50(-2.54%) |
Dec 08, 2008 | 19.97 | 20.52 | 18.68 | 19.48 | 8,940,889 | +0.06(+0.33%) |
Dec 05, 2008 | 16.96 | 19.50 | 16.94 | 19.41 | 0 | +2.10(+12.11%) |
Dec 04, 2008 | 16.45 | 18.32 | 16.31 | 17.32 | 8,314,729 | +0.40(+2.38%) |
Dec 03, 2008 | 16.05 | 17.04 | 15.44 | 16.91 | 9,765,235 | -0.11(-0.67%) |
Dec 02, 2008 | 15.90 | 17.14 | 15.35 | 17.03 | 9,327,220 | +1.51(+9.72%) |
Dec 01, 2008 | 17.71 | 17.93 | 15.44 | 15.52 | 10,482,932 | -2.75(-15.06%) |
Nov 28, 2008 | 17.41 | 18.32 | 17.23 | 18.27 | 3,514,786 | +1.02(+5.91%) |
Nov 26, 2008 | 16.79 | 17.32 | 15.91 | 17.25 | 7,605,226 | -0.24(-1.36%) |
Nov 25, 2008 | 17.80 | 17.80 | 16.43 | 17.49 | 10,487,212 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.60 | 14.84 | 17.57 | 12,329,596 | +2.11(+13.66%) |
Nov 21, 2008 | 13.39 | 15.56 | 13.01 | 15.46 | 14,601,599 | +2.46(+18.90%) |
Nov 20, 2008 | 14.19 | 15.19 | 12.73 | 13.00 | 16,991,020 | -1.29(-9.05%) |
Nov 19, 2008 | 17.68 | 17.91 | 14.09 | 14.29 | 13,562,210 | -3.66(-20.40%) |
Nov 18, 2008 | 18.18 | 18.49 | 16.91 | 17.96 | 9,532,551 | -0.10(-0.56%) |
Nov 17, 2008 | 19.29 | 19.30 | 17.97 | 18.06 | 8,783,416 | -1.39(-7.13%) |
Nov 14, 2008 | 20.64 | 20.77 | 18.77 | 19.44 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.44 | 21.40 | 17.15 | 21.04 | 12,143,043 | +3.75(+21.69%) |
Nov 12, 2008 | 18.17 | 18.48 | 17.22 | 17.29 | 8,698,487 | -1.19(-6.45%) |
Nov 11, 2008 | 18.09 | 18.92 | 17.62 | 18.48 | 5,795,140 | +0.06(+0.31%) |
Nov 10, 2008 | 19.56 | 20.01 | 18.04 | 18.42 | 5,010,354 | -0.89(-4.61%) |
Nov 07, 2008 | 18.81 | 19.38 | 18.48 | 19.31 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.75 | 20.33 | 18.52 | 18.67 | 8,494,165 | -1.28(-6.41%) |
Nov 05, 2008 | 20.77 | 21.38 | 19.86 | 19.95 | 6,784,495 | -1.24(-5.83%) |
Nov 04, 2008 | 20.71 | 22.11 | 20.42 | 21.19 | 7,696,154 | +0.78(+3.84%) |
Nov 03, 2008 | 18.94 | 20.69 | 18.48 | 20.41 | 8,470,111 | +1.45(+7.65%) |
Oct 31, 2008 | 17.68 | 18.97 | 17.62 | 18.95 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.13 | 18.62 | 17.25 | 17.75 | 8,935,697 | -0.33(-1.83%) |
Oct 29, 2008 | 18.30 | 19.02 | 17.56 | 18.09 | 10,306,763 | +0.04(+0.20%) |
Oct 28, 2008 | 17.45 | 18.30 | 16.02 | 18.05 | 12,570,155 | +0.52(+2.95%) |
Oct 27, 2008 | 18.06 | 18.20 | 17.32 | 17.53 | 8,722,347 | -0.80(-4.39%) |
Oct 24, 2008 | 17.95 | 18.75 | 17.15 | 18.34 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.11 | 21.16 | 18.34 | 19.10 | 11,227,735 | -1.18(-5.81%) |
Oct 22, 2008 | 21.98 | 22.43 | 19.90 | 20.28 | 7,986,741 | -2.67(-11.64%) |
Oct 21, 2008 | 22.12 | 23.62 | 21.37 | 22.95 | 5,985,042 | +0.44(+1.95%) |
Oct 20, 2008 | 22.85 | 23.90 | 21.17 | 22.51 | 6,890,184 | -0.17(-0.76%) |
Oct 17, 2008 | 20.57 | 22.68 | 20.19 | 22.68 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.14 | 21.22 | 19.10 | 20.95 | 10,298,818 | -0.24(-1.15%) |
Oct 15, 2008 | 22.90 | 23.26 | 21.02 | 21.20 | 7,802,036 | -2.41(-10.22%) |
Oct 14, 2008 | 23.97 | 24.74 | 22.50 | 23.61 | 10,079,395 | +0.46(+1.99%) |
Oct 13, 2008 | 20.71 | 24.08 | 20.11 | 23.15 | 9,715,805 | +3.79(+19.55%) |
Oct 10, 2008 | 19.03 | 19.92 | 16.80 | 19.36 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.33 | 23.49 | 19.75 | 19.75 | 14,275,894 | -1.77(-8.21%) |
Oct 08, 2008 | 27.01 | 27.77 | 20.62 | 21.52 | 17,678,246 | -5.78(-21.18%) |
Oct 07, 2008 | 30.24 | 30.53 | 27.30 | 27.30 | 7,108,988 | -2.94(-9.71%) |
Oct 06, 2008 | 29.81 | 33.76 | 28.77 | 30.24 | 5,912,380 | -0.27(-0.89%) |
Oct 03, 2008 | 30.79 | 31.67 | 29.84 | 30.51 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.63 | 31.80 | 30.04 | 30.25 | 4,404,588 | -1.36(-4.30%) |