Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.17 | 17.73 | 17.05 | 17.54 | 8,934,948 | +0.36(+2.11%) |
Dec 30, 2008 | 16.87 | 17.20 | 16.66 | 17.17 | 8,637,126 | +0.27(+1.58%) |
Dec 29, 2008 | 17.17 | 17.25 | 16.47 | 16.91 | 8,673,145 | -0.33(-1.89%) |
Dec 26, 2008 | 17.00 | 17.24 | 16.94 | 17.23 | 3,872,561 | +0.32(+1.91%) |
Dec 24, 2008 | 16.81 | 17.14 | 16.81 | 16.91 | 2,227,784 | -0.09(-0.54%) |
Dec 23, 2008 | 17.35 | 17.42 | 16.79 | 17.00 | 8,960,678 | -0.23(-1.36%) |
Dec 22, 2008 | 17.09 | 17.59 | 16.87 | 17.24 | 13,966,169 | +0.26(+1.53%) |
Dec 19, 2008 | 17.82 | 17.82 | 16.81 | 16.98 | 14,746,298 | -0.12(-0.69%) |
Dec 18, 2008 | 18.03 | 18.31 | 16.78 | 17.09 | 18,318,166 | -0.81(-4.51%) |
Dec 17, 2008 | 17.14 | 18.25 | 16.98 | 17.90 | 18,333,376 | +0.69(+4.03%) |
Dec 16, 2008 | 16.13 | 17.41 | 16.13 | 17.21 | 21,453,826 | +1.25(+7.87%) |
Dec 15, 2008 | 15.90 | 16.10 | 15.43 | 15.95 | 27,995,970 | +0.25(+1.56%) |
Dec 12, 2008 | 16.65 | 16.69 | 15.35 | 15.71 | 39,540,524 | -1.39(-8.13%) |
Dec 11, 2008 | 17.90 | 17.96 | 16.96 | 17.10 | 18,017,112 | -0.90(-4.99%) |
Dec 10, 2008 | 17.39 | 18.11 | 17.04 | 18.00 | 19,950,198 | +0.79(+4.58%) |
Dec 09, 2008 | 17.95 | 17.98 | 16.92 | 17.21 | 27,435,292 | -1.37(-7.37%) |
Dec 08, 2008 | 17.85 | 18.86 | 17.68 | 18.58 | 24,044,660 | +1.15(+6.61%) |
Dec 05, 2008 | 17.11 | 17.50 | 16.46 | 17.42 | 19,651,422 | +0.04(+0.21%) |
Dec 04, 2008 | 17.37 | 18.12 | 17.15 | 17.39 | 15,787,073 | -0.25(-1.41%) |
Dec 03, 2008 | 17.16 | 17.85 | 16.79 | 17.64 | 17,074,558 | +0.29(+1.69%) |
Dec 02, 2008 | 17.53 | 17.82 | 16.79 | 17.34 | 16,176,044 | +0.09(+0.51%) |
Dec 01, 2008 | 18.20 | 18.20 | 17.19 | 17.25 | 21,823,398 | -1.10(-6.02%) |
Nov 28, 2008 | 18.53 | 19.07 | 18.04 | 18.36 | 8,338,417 | -0.26(-1.38%) |
Nov 26, 2008 | 17.99 | 18.94 | 17.65 | 18.62 | 15,787,337 | +0.26(+1.44%) |
Nov 25, 2008 | 18.04 | 18.40 | 17.35 | 18.35 | 31,384,056 | +0.92(+5.30%) |
Nov 24, 2008 | 17.74 | 18.25 | 16.73 | 17.43 | 34,020,500 | +0.00(+0.00%) |
Nov 21, 2008 | 18.47 | 18.49 | 16.06 | 17.43 | 36,075,936 | -0.59(-3.30%) |
Nov 20, 2008 | 18.41 | 19.50 | 17.38 | 18.02 | 29,090,546 | -0.68(-3.63%) |
Nov 19, 2008 | 20.44 | 20.57 | 18.53 | 18.70 | 28,181,666 | -1.97(-9.52%) |
Nov 18, 2008 | 20.66 | 21.45 | 20.14 | 20.67 | 21,037,426 | -0.32(-1.54%) |
Nov 17, 2008 | 20.78 | 21.62 | 20.05 | 20.99 | 18,459,430 | -0.02(-0.10%) |
Nov 14, 2008 | 22.13 | 22.38 | 20.73 | 21.01 | 0 | -1.59(-7.04%) |
Nov 13, 2008 | 22.17 | 22.81 | 19.87 | 22.60 | 35,495,252 | +0.61(+2.77%) |
Nov 12, 2008 | 22.39 | 23.15 | 21.57 | 21.99 | 17,880,502 | -0.88(-3.86%) |
Nov 11, 2008 | 22.60 | 23.29 | 21.78 | 22.88 | 16,054,684 | -0.06(-0.24%) |
Nov 10, 2008 | 23.11 | 23.42 | 22.45 | 22.93 | 16,419,151 | +0.56(+2.49%) |
Nov 07, 2008 | 22.45 | 22.97 | 21.73 | 22.38 | 16,640,952 | +0.12(+0.54%) |
Nov 06, 2008 | 23.46 | 23.87 | 21.94 | 22.26 | 27,583,782 | -1.39(-5.90%) |
Nov 05, 2008 | 25.18 | 25.54 | 23.58 | 23.65 | 17,954,274 | -1.83(-7.17%) |
Nov 04, 2008 | 24.07 | 25.59 | 23.61 | 25.48 | 16,981,498 | +1.87(+7.91%) |
Nov 03, 2008 | 24.47 | 24.69 | 23.42 | 23.61 | 14,905,874 | -0.89(-3.62%) |
Oct 31, 2008 | 23.35 | 24.94 | 23.12 | 24.50 | 17,990,094 | +1.15(+4.92%) |
Oct 30, 2008 | 23.95 | 24.56 | 22.84 | 23.35 | 16,948,462 | +0.10(+0.43%) |
Oct 29, 2008 | 21.73 | 24.71 | 21.46 | 23.25 | 23,907,482 | +1.27(+5.76%) |
Oct 28, 2008 | 20.97 | 22.08 | 20.00 | 21.98 | 17,000,650 | +1.57(+7.69%) |
Oct 27, 2008 | 21.07 | 21.98 | 20.38 | 20.41 | 13,273,788 | -0.97(-4.53%) |
Oct 24, 2008 | 19.49 | 21.80 | 19.49 | 21.38 | 19,231,834 | +0.01(+0.05%) |
Oct 23, 2008 | 21.29 | 22.04 | 19.86 | 21.37 | 23,583,650 | +0.51(+2.43%) |
Oct 22, 2008 | 21.13 | 21.97 | 20.24 | 20.86 | 24,120,426 | -0.57(-2.65%) |
Oct 21, 2008 | 21.20 | 22.42 | 21.06 | 21.43 | 14,885,208 | -0.17(-0.78%) |
Oct 20, 2008 | 20.93 | 21.72 | 20.38 | 21.60 | 17,327,750 | +1.24(+6.11%) |
Oct 17, 2008 | 19.74 | 21.71 | 19.53 | 20.36 | 22,090,232 | +0.06(+0.27%) |
Oct 16, 2008 | 19.90 | 20.63 | 18.80 | 20.30 | 34,610,044 | +0.44(+2.22%) |
Oct 15, 2008 | 22.61 | 22.64 | 19.42 | 19.86 | 28,303,346 | -3.24(-14.01%) |
Oct 14, 2008 | 23.94 | 24.31 | 22.16 | 23.10 | 29,425,498 | -0.11(-0.46%) |
Oct 13, 2008 | 22.23 | 23.21 | 21.30 | 23.21 | 26,521,440 | +1.93(+9.05%) |
Oct 10, 2008 | 19.57 | 22.17 | 18.99 | 21.28 | 27,352,842 | +0.41(+1.97%) |
Oct 09, 2008 | 22.27 | 24.00 | 20.63 | 20.87 | 21,350,434 | -1.43(-6.43%) |
Oct 08, 2008 | 21.52 | 23.51 | 21.01 | 22.30 | 26,197,992 | +0.23(+1.06%) |
Oct 07, 2008 | 22.86 | 23.59 | 21.93 | 22.07 | 26,577,594 | -0.40(-1.80%) |
Oct 06, 2008 | 21.78 | 22.92 | 20.49 | 22.47 | 34,231,324 | -0.21(-0.91%) |
Oct 03, 2008 | 23.15 | 23.97 | 22.21 | 22.68 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.28 | 25.31 | 22.16 | 22.78 | 40,033,024 | -2.69(-10.57%) |