Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 22.63 | 23.11 | 22.62 | 22.79 | 7,023,280 | +0.17(+0.74%) |
Dec 30, 2008 | 21.77 | 22.65 | 21.77 | 22.62 | 5,754,594 | +0.96(+4.42%) |
Dec 29, 2008 | 21.69 | 21.69 | 21.27 | 21.66 | 6,038,790 | -0.53(-2.38%) |
Dec 26, 2008 | 22.22 | 22.38 | 21.77 | 22.19 | 2,942,070 | +0.09(+0.41%) |
Dec 24, 2008 | 22.08 | 22.22 | 21.86 | 22.10 | 2,136,241 | +0.09(+0.41%) |
Dec 23, 2008 | 21.95 | 22.24 | 21.51 | 22.01 | 8,757,071 | -0.13(-0.60%) |
Dec 22, 2008 | 22.75 | 22.75 | 21.66 | 22.14 | 9,099,938 | -0.55(-2.42%) |
Dec 19, 2008 | 23.22 | 23.60 | 22.55 | 22.69 | 14,498,933 | -0.02(-0.09%) |
Dec 18, 2008 | 22.86 | 23.14 | 22.35 | 22.71 | 14,302,023 | -0.07(-0.30%) |
Dec 17, 2008 | 22.56 | 23.09 | 22.21 | 22.78 | 10,595,719 | +0.01(+0.06%) |
Dec 16, 2008 | 21.53 | 23.02 | 21.40 | 22.77 | 16,141,994 | +1.40(+6.56%) |
Dec 15, 2008 | 20.90 | 22.11 | 20.87 | 21.36 | 21,944,542 | +1.27(+6.32%) |
Dec 12, 2008 | 19.39 | 20.31 | 18.78 | 20.09 | 17,545,294 | +0.31(+1.54%) |
Dec 11, 2008 | 20.07 | 20.60 | 19.69 | 19.79 | 12,667,921 | -0.28(-1.38%) |
Dec 10, 2008 | 19.47 | 20.67 | 19.45 | 20.07 | 13,834,881 | +0.85(+4.44%) |
Dec 09, 2008 | 18.74 | 19.61 | 18.53 | 19.21 | 14,697,479 | +0.33(+1.73%) |
Dec 08, 2008 | 18.90 | 19.31 | 18.37 | 18.89 | 12,855,803 | +0.47(+2.52%) |
Dec 05, 2008 | 17.40 | 18.50 | 16.97 | 18.42 | 9,349,935 | +0.74(+4.16%) |
Dec 04, 2008 | 18.02 | 18.44 | 17.35 | 17.69 | 7,475,202 | -0.71(-3.85%) |
Dec 03, 2008 | 17.71 | 18.57 | 17.47 | 18.39 | 9,639,532 | -0.06(-0.34%) |
Dec 02, 2008 | 18.36 | 18.51 | 17.85 | 18.46 | 8,428,283 | +0.42(+2.31%) |
Dec 01, 2008 | 19.09 | 19.25 | 17.95 | 18.04 | 8,709,173 | -1.30(-6.71%) |
Nov 28, 2008 | 18.71 | 19.34 | 18.71 | 19.34 | 3,050,451 | +0.55(+2.92%) |
Nov 26, 2008 | 17.72 | 18.88 | 17.19 | 18.79 | 8,576,577 | +0.83(+4.60%) |
Nov 25, 2008 | 18.56 | 18.71 | 17.39 | 17.96 | 10,683,820 | -0.22(-1.18%) |
Nov 24, 2008 | 17.98 | 18.59 | 17.37 | 18.18 | 13,742,565 | +0.56(+3.19%) |
Nov 21, 2008 | 16.83 | 17.69 | 16.13 | 17.62 | 12,561,687 | +1.19(+7.22%) |
Nov 20, 2008 | 16.71 | 17.91 | 16.21 | 16.43 | 14,704,726 | -0.49(-2.91%) |
Nov 19, 2008 | 18.28 | 18.71 | 16.84 | 16.92 | 10,626,161 | -1.39(-7.58%) |
Nov 18, 2008 | 18.19 | 18.78 | 17.75 | 18.31 | 11,368,299 | +0.05(+0.27%) |
Nov 17, 2008 | 18.77 | 18.98 | 18.11 | 18.26 | 7,292,290 | -0.72(-3.80%) |
Nov 14, 2008 | 19.61 | 20.00 | 18.79 | 18.98 | 0 | -1.00(-5.00%) |
Nov 13, 2008 | 18.63 | 20.09 | 17.67 | 19.98 | 13,624,000 | +1.44(+7.75%) |
Nov 12, 2008 | 18.66 | 19.03 | 18.40 | 18.55 | 9,864,682 | -0.46(-2.41%) |
Nov 11, 2008 | 19.73 | 19.85 | 18.66 | 19.00 | 9,049,575 | -1.08(-5.39%) |
Nov 10, 2008 | 20.76 | 21.02 | 19.78 | 20.09 | 5,441,470 | -0.29(-1.43%) |
Nov 07, 2008 | 19.79 | 20.44 | 19.57 | 20.38 | 0 | +0.78(+3.97%) |
Nov 06, 2008 | 21.25 | 21.66 | 19.41 | 19.60 | 11,569,024 | -1.91(-8.87%) |
Nov 05, 2008 | 22.48 | 22.98 | 21.34 | 21.51 | 8,729,934 | -1.26(-5.52%) |
Nov 04, 2008 | 21.90 | 22.91 | 21.67 | 22.77 | 11,412,101 | +1.31(+6.11%) |
Nov 03, 2008 | 21.11 | 21.58 | 20.82 | 21.45 | 6,112,358 | +0.32(+1.51%) |
Oct 31, 2008 | 20.78 | 21.30 | 20.50 | 21.14 | 11,722,792 | +0.22(+1.06%) |
Oct 30, 2008 | 21.18 | 21.57 | 20.36 | 20.91 | 10,781,646 | +0.80(+3.97%) |
Oct 29, 2008 | 20.07 | 21.28 | 19.89 | 20.11 | 10,864,685 | -0.22(-1.09%) |
Oct 28, 2008 | 18.79 | 20.41 | 18.05 | 20.34 | 13,233,150 | +2.14(+11.75%) |
Oct 27, 2008 | 18.56 | 19.37 | 18.16 | 18.20 | 11,570,198 | -0.65(-3.46%) |
Oct 24, 2008 | 18.48 | 19.73 | 18.25 | 18.85 | 11,389,397 | -1.19(-5.96%) |
Oct 23, 2008 | 19.40 | 20.57 | 18.90 | 20.05 | 16,538,497 | +0.71(+3.70%) |
Oct 22, 2008 | 19.57 | 19.98 | 18.78 | 19.33 | 12,200,514 | -0.69(-3.47%) |
Oct 21, 2008 | 20.24 | 20.87 | 19.83 | 20.02 | 11,313,687 | -0.60(-2.93%) |
Oct 20, 2008 | 20.63 | 21.07 | 19.77 | 20.63 | 12,807,271 | +0.24(+1.19%) |
Oct 17, 2008 | 20.70 | 21.40 | 19.30 | 20.39 | 23,717,846 | -1.08(-5.04%) |
Oct 16, 2008 | 20.05 | 21.71 | 19.47 | 21.47 | 15,961,575 | +1.28(+6.36%) |
Oct 15, 2008 | 21.73 | 22.46 | 19.90 | 20.18 | 17,704,162 | -2.10(-9.41%) |
Oct 14, 2008 | 24.57 | 24.70 | 22.00 | 22.28 | 14,138,792 | -0.92(-3.98%) |
Oct 13, 2008 | 22.52 | 23.38 | 21.87 | 23.20 | 13,286,931 | +1.96(+9.25%) |
Oct 10, 2008 | 20.32 | 22.38 | 18.05 | 21.24 | 24,299,502 | -0.55(-2.52%) |
Oct 09, 2008 | 24.43 | 24.92 | 21.26 | 21.79 | 18,021,360 | -1.87(-7.89%) |
Oct 08, 2008 | 23.66 | 24.97 | 23.19 | 23.65 | 16,799,458 | -0.60(-2.49%) |
Oct 07, 2008 | 24.99 | 25.82 | 24.01 | 24.26 | 13,281,940 | -0.67(-2.70%) |
Oct 06, 2008 | 25.29 | 25.66 | 24.06 | 24.93 | 16,739,253 | -1.33(-5.07%) |
Oct 03, 2008 | 27.15 | 27.71 | 26.12 | 26.26 | 0 | -0.19(-0.71%) |
Oct 02, 2008 | 27.35 | 27.52 | 26.38 | 26.45 | 12,213,533 | -1.09(-3.96%) |