Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.70 | 20.06 | 19.69 | 19.99 | 4,423,121 | +0.34(+1.73%) |
Dec 30, 2008 | 19.51 | 19.67 | 19.33 | 19.65 | 4,799,784 | +0.22(+1.15%) |
Dec 29, 2008 | 19.51 | 19.65 | 19.18 | 19.42 | 3,993,112 | -0.04(-0.20%) |
Dec 26, 2008 | 19.40 | 19.56 | 19.36 | 19.46 | 1,854,088 | +0.12(+0.63%) |
Dec 24, 2008 | 19.27 | 19.40 | 19.19 | 19.34 | 1,282,797 | +0.15(+0.78%) |
Dec 23, 2008 | 19.46 | 19.61 | 19.10 | 19.19 | 4,052,014 | -0.16(-0.81%) |
Dec 22, 2008 | 19.55 | 19.75 | 19.09 | 19.35 | 4,572,763 | -0.16(-0.83%) |
Dec 19, 2008 | 19.66 | 20.40 | 19.49 | 19.51 | 9,849,496 | +0.11(+0.57%) |
Dec 18, 2008 | 19.21 | 19.56 | 19.20 | 19.40 | 6,671,947 | +0.25(+1.28%) |
Dec 17, 2008 | 19.20 | 19.45 | 19.03 | 19.15 | 5,409,405 | -0.18(-0.92%) |
Dec 16, 2008 | 19.35 | 19.41 | 19.03 | 19.33 | 8,357,013 | +0.16(+0.81%) |
Dec 15, 2008 | 19.29 | 19.45 | 18.96 | 19.17 | 4,417,519 | -0.12(-0.64%) |
Dec 12, 2008 | 18.93 | 19.37 | 18.82 | 19.30 | 5,160,263 | +0.02(+0.09%) |
Dec 11, 2008 | 19.21 | 19.73 | 19.07 | 19.28 | 6,156,865 | -0.05(-0.26%) |
Dec 10, 2008 | 19.63 | 19.75 | 19.13 | 19.33 | 5,699,350 | -0.18(-0.94%) |
Dec 09, 2008 | 19.71 | 19.88 | 19.40 | 19.51 | 5,053,986 | -0.30(-1.52%) |
Dec 08, 2008 | 20.00 | 20.17 | 19.37 | 19.82 | 7,189,528 | +0.17(+0.85%) |
Dec 05, 2008 | 19.34 | 19.74 | 18.59 | 19.65 | 6,172,745 | +0.31(+1.62%) |
Dec 04, 2008 | 19.73 | 20.20 | 19.03 | 19.34 | 9,654,227 | -0.75(-3.75%) |
Dec 03, 2008 | 19.64 | 20.18 | 19.40 | 20.09 | 7,044,755 | +0.24(+1.21%) |
Dec 02, 2008 | 19.77 | 19.97 | 19.27 | 19.85 | 8,853,111 | +0.42(+2.15%) |
Dec 01, 2008 | 20.02 | 20.41 | 19.43 | 19.43 | 7,158,346 | -1.10(-5.38%) |
Nov 28, 2008 | 20.21 | 20.60 | 20.17 | 20.53 | 2,404,197 | +0.26(+1.29%) |
Nov 26, 2008 | 20.08 | 20.47 | 19.78 | 20.27 | 7,435,008 | -0.42(-2.02%) |
Nov 25, 2008 | 20.86 | 21.33 | 20.46 | 20.69 | 7,947,924 | -0.08(-0.40%) |
Nov 24, 2008 | 20.91 | 21.23 | 20.17 | 20.77 | 8,897,788 | +0.18(+0.87%) |
Nov 21, 2008 | 19.10 | 20.63 | 18.86 | 20.60 | 12,728,897 | +1.87(+9.98%) |
Nov 20, 2008 | 19.35 | 20.24 | 18.51 | 18.73 | 13,542,312 | -0.76(-3.92%) |
Nov 19, 2008 | 20.09 | 20.58 | 19.48 | 19.49 | 5,560,655 | -0.63(-3.13%) |
Nov 18, 2008 | 19.92 | 20.45 | 19.47 | 20.12 | 6,159,976 | +0.06(+0.28%) |
Nov 17, 2008 | 19.94 | 20.67 | 19.66 | 20.07 | 4,710,518 | -0.23(-1.13%) |
Nov 14, 2008 | 19.84 | 21.14 | 19.80 | 20.29 | 7,519,727 | +0.06(+0.28%) |
Nov 13, 2008 | 19.29 | 20.34 | 19.06 | 20.24 | 8,516,814 | +1.10(+5.74%) |
Nov 12, 2008 | 19.16 | 19.47 | 18.96 | 19.14 | 4,581,463 | -0.39(-2.00%) |
Nov 11, 2008 | 19.40 | 19.93 | 19.07 | 19.53 | 4,789,852 | -0.09(-0.48%) |
Nov 10, 2008 | 20.19 | 20.46 | 19.36 | 19.63 | 4,697,929 | -0.36(-1.79%) |
Nov 07, 2008 | 19.23 | 20.05 | 19.23 | 19.98 | 5,890,816 | +0.85(+4.46%) |
Nov 06, 2008 | 19.65 | 19.77 | 18.86 | 19.13 | 6,705,601 | -0.52(-2.64%) |
Nov 05, 2008 | 20.21 | 20.55 | 19.58 | 19.65 | 5,788,301 | -0.80(-3.93%) |
Nov 04, 2008 | 20.47 | 20.74 | 20.08 | 20.45 | 5,717,190 | +0.12(+0.58%) |
Nov 03, 2008 | 20.22 | 20.50 | 19.94 | 20.33 | 4,260,613 | +0.10(+0.50%) |
Oct 31, 2008 | 20.36 | 20.74 | 19.88 | 20.23 | 9,838,899 | +0.01(+0.03%) |
Oct 30, 2008 | 20.79 | 21.05 | 19.44 | 20.23 | 7,952,853 | +0.59(+3.01%) |
Oct 29, 2008 | 20.05 | 20.36 | 19.60 | 19.64 | 8,606,844 | -1.07(-5.15%) |
Oct 28, 2008 | 19.37 | 20.83 | 18.75 | 20.70 | 9,047,382 | +1.75(+9.24%) |
Oct 27, 2008 | 19.64 | 19.70 | 18.95 | 18.95 | 6,290,700 | -0.65(-3.30%) |
Oct 24, 2008 | 18.68 | 20.03 | 18.41 | 19.60 | 8,038,425 | -0.31(-1.57%) |
Oct 23, 2008 | 19.25 | 20.29 | 18.72 | 19.91 | 10,750,988 | +1.03(+5.43%) |
Oct 22, 2008 | 19.71 | 19.79 | 18.30 | 18.88 | 8,341,453 | -1.21(-6.02%) |
Oct 21, 2008 | 20.53 | 20.93 | 19.84 | 20.09 | 6,182,345 | -1.08(-5.08%) |
Oct 20, 2008 | 20.50 | 21.19 | 19.79 | 21.17 | 6,445,557 | +1.12(+5.59%) |
Oct 17, 2008 | 20.06 | 20.87 | 19.37 | 20.05 | 10,698,405 | -0.07(-0.33%) |
Oct 16, 2008 | 19.10 | 20.23 | 18.44 | 20.12 | 10,190,555 | +0.98(+5.13%) |
Oct 15, 2008 | 20.38 | 20.38 | 19.08 | 19.13 | 8,701,828 | -1.56(-7.54%) |
Oct 14, 2008 | 21.43 | 22.27 | 19.70 | 20.70 | 9,025,799 | -0.06(-0.27%) |
Oct 13, 2008 | 19.38 | 20.98 | 17.84 | 20.75 | 8,502,620 | +1.97(+10.51%) |
Oct 10, 2008 | 18.68 | 19.98 | 17.43 | 18.78 | 15,791,390 | -0.77(-3.94%) |
Oct 09, 2008 | 20.82 | 21.16 | 19.41 | 19.55 | 9,082,781 | -1.39(-6.66%) |
Oct 08, 2008 | 20.87 | 21.74 | 20.17 | 20.94 | 10,541,744 | -0.43(-2.01%) |
Oct 07, 2008 | 22.55 | 23.42 | 21.21 | 21.37 | 8,593,896 | -0.98(-4.39%) |
Oct 06, 2008 | 22.80 | 23.64 | 21.56 | 22.35 | 9,474,280 | -1.00(-4.30%) |
Oct 03, 2008 | 23.66 | 24.04 | 23.22 | 23.36 | 0 | -0.12(-0.50%) |
Oct 02, 2008 | 24.21 | 24.80 | 23.34 | 23.47 | 7,229,569 | -0.86(-3.55%) |