Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 2,372,542 | +0.68(+3.58%) |
Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 2,612,192 | +0.54(+2.93%) |
Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 2,983,658 | -0.46(-2.44%) |
Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 1,733,934 | +0.20(+1.07%) |
Dec 24, 2008 | 18.43 | 18.74 | 18.23 | 18.69 | 717,080 | +0.35(+1.91%) |
Dec 23, 2008 | 17.82 | 18.84 | 17.82 | 18.34 | 1,892,022 | +0.08(+0.44%) |
Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 2,439,889 | -0.26(-1.40%) |
Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 4,271,600 | +0.11(+0.60%) |
Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3,992,864 | -0.80(-4.16%) |
Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3,827,797 | +0.08(+0.42%) |
Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3,326,754 | +1.52(+8.63%) |
Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 2,837,454 | -0.79(-4.29%) |
Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 2,919,702 | +1.01(+5.81%) |
Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3,209,939 | -0.60(-3.34%) |
Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3,366,015 | -0.27(-1.48%) |
Dec 09, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 4,608,497 | -0.09(-0.49%) |
Dec 08, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 5,182,750 | +2.31(+14.40%) |
Dec 05, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 2,978,532 | +0.91(+6.01%) |
Dec 04, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3,794,144 | -0.71(-4.48%) |
Dec 03, 2008 | 15.37 | 16.07 | 14.94 | 15.84 | 4,125,772 | +0.27(+1.73%) |
Dec 02, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3,262,415 | +0.74(+4.99%) |
Dec 01, 2008 | 16.24 | 16.42 | 14.82 | 14.83 | 3,329,685 | -1.76(-10.61%) |
Nov 28, 2008 | 16.72 | 16.97 | 16.24 | 16.59 | 1,308,747 | -0.30(-1.78%) |
Nov 26, 2008 | 15.73 | 17.06 | 15.60 | 16.89 | 3,787,417 | +0.87(+5.43%) |
Nov 25, 2008 | 15.70 | 16.33 | 14.97 | 16.02 | 5,903,775 | +0.33(+2.10%) |
Nov 24, 2008 | 14.77 | 15.84 | 13.99 | 15.69 | 6,696,697 | +1.32(+9.19%) |
Nov 21, 2008 | 13.57 | 14.44 | 12.45 | 14.37 | 15,518,384 | -2.45(-14.57%) |
Nov 20, 2008 | 17.68 | 18.44 | 16.58 | 16.82 | 6,156,157 | -1.04(-5.82%) |
Nov 19, 2008 | 19.22 | 19.57 | 17.69 | 17.86 | 4,202,104 | -1.29(-6.74%) |
Nov 18, 2008 | 19.12 | 19.69 | 18.51 | 19.15 | 4,661,718 | +0.06(+0.31%) |
Nov 17, 2008 | 19.20 | 19.94 | 18.66 | 19.09 | 3,912,014 | -0.44(-2.25%) |
Nov 14, 2008 | 20.43 | 20.64 | 19.17 | 19.53 | 3,204,056 | -1.31(-6.29%) |
Nov 13, 2008 | 19.39 | 20.84 | 18.18 | 20.84 | 5,706,194 | +1.81(+9.51%) |
Nov 12, 2008 | 19.54 | 19.95 | 19.02 | 19.03 | 3,828,896 | -0.74(-3.74%) |
Nov 11, 2008 | 20.25 | 20.47 | 19.46 | 19.77 | 3,301,849 | -0.68(-3.33%) |
Nov 10, 2008 | 21.19 | 21.50 | 20.30 | 20.45 | 2,918,948 | -0.31(-1.49%) |
Nov 07, 2008 | 20.08 | 20.97 | 19.89 | 20.76 | 3,008,822 | +0.88(+4.43%) |
Nov 06, 2008 | 21.06 | 21.53 | 19.69 | 19.88 | 5,311,156 | -1.12(-5.33%) |
Nov 05, 2008 | 21.72 | 22.49 | 21.00 | 21.00 | 3,125,129 | -1.50(-6.67%) |
Nov 04, 2008 | 22.81 | 23.65 | 21.73 | 22.50 | 9,035,455 | -0.38(-1.66%) |
Nov 03, 2008 | 22.42 | 23.24 | 21.12 | 22.88 | 5,740,842 | +1.57(+7.37%) |
Oct 31, 2008 | 21.88 | 22.28 | 20.55 | 21.31 | 5,621,326 | -0.65(-2.96%) |
Oct 30, 2008 | 22.58 | 22.92 | 20.93 | 21.96 | 3,917,133 | -0.35(-1.57%) |
Oct 29, 2008 | 23.92 | 23.92 | 22.22 | 22.31 | 3,395,347 | -0.93(-4.00%) |
Oct 28, 2008 | 21.41 | 23.36 | 20.27 | 23.24 | 4,563,411 | +2.56(+12.38%) |
Oct 27, 2008 | 21.45 | 21.90 | 20.64 | 20.68 | 3,142,726 | -1.16(-5.31%) |
Oct 24, 2008 | 21.40 | 22.74 | 21.07 | 21.84 | 2,969,177 | -1.08(-4.71%) |
Oct 23, 2008 | 22.95 | 23.35 | 21.56 | 22.92 | 3,662,686 | +0.07(+0.31%) |
Oct 22, 2008 | 23.44 | 23.88 | 22.15 | 22.85 | 4,388,010 | -1.53(-6.28%) |
Oct 21, 2008 | 24.92 | 25.40 | 24.32 | 24.38 | 5,552,328 | -0.79(-3.14%) |
Oct 20, 2008 | 24.86 | 25.51 | 24.32 | 25.17 | 2,967,881 | +0.61(+2.48%) |
Oct 17, 2008 | 24.72 | 28.25 | 24.12 | 24.56 | 3,943,788 | -0.82(-3.23%) |
Oct 16, 2008 | 23.07 | 25.54 | 22.50 | 25.38 | 6,036,663 | +2.18(+9.40%) |
Oct 15, 2008 | 25.48 | 26.14 | 23.15 | 23.20 | 4,554,750 | -2.65(-10.25%) |
Oct 14, 2008 | 28.28 | 28.97 | 25.26 | 25.85 | 5,186,974 | -1.92(-6.91%) |
Oct 13, 2008 | 25.44 | 27.88 | 25.14 | 27.77 | 6,904,646 | +3.57(+14.75%) |
Oct 10, 2008 | 24.28 | 25.53 | 23.02 | 24.20 | 6,582,412 | -1.05(-4.16%) |
Oct 09, 2008 | 27.44 | 27.61 | 25.00 | 25.25 | 4,616,400 | -1.81(-6.69%) |
Oct 08, 2008 | 26.82 | 29.23 | 26.50 | 27.06 | 5,500,870 | +0.19(+0.71%) |
Oct 07, 2008 | 28.48 | 28.89 | 26.86 | 26.87 | 4,445,295 | -1.59(-5.59%) |
Oct 06, 2008 | 30.24 | 30.61 | 26.87 | 28.46 | 5,716,950 | -2.26(-7.36%) |
Oct 03, 2008 | 30.78 | 32.40 | 30.50 | 30.72 | 4,576,234 | +0.27(+0.89%) |
Oct 02, 2008 | 32.38 | 32.54 | 30.32 | 30.45 | 3,620,947 | -2.07(-6.37%) |