Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.99 | 19.07 | 18.66 | 18.99 | 1,657,016 | +0.03(+0.16%) |
Dec 30, 2008 | 18.51 | 18.97 | 18.41 | 18.96 | 1,012,044 | +0.46(+2.49%) |
Dec 29, 2008 | 18.55 | 18.66 | 18.32 | 18.50 | 903,793 | -0.03(-0.16%) |
Dec 26, 2008 | 18.51 | 18.65 | 18.40 | 18.53 | 366,711 | +0.01(+0.05%) |
Dec 24, 2008 | 18.30 | 18.69 | 18.30 | 18.52 | 465,237 | +0.17(+0.93%) |
Dec 23, 2008 | 18.52 | 18.73 | 18.23 | 18.35 | 1,408,081 | -0.03(-0.16%) |
Dec 22, 2008 | 19.08 | 19.09 | 18.16 | 18.38 | 3,397,096 | -0.24(-1.29%) |
Dec 19, 2008 | 18.80 | 19.07 | 18.43 | 18.62 | 2,267,820 | +0.05(+0.27%) |
Dec 18, 2008 | 19.31 | 19.49 | 18.24 | 18.57 | 2,323,777 | -0.91(-4.67%) |
Dec 17, 2008 | 19.58 | 19.99 | 19.47 | 19.48 | 1,878,122 | -0.38(-1.91%) |
Dec 16, 2008 | 19.06 | 19.98 | 18.95 | 19.86 | 2,645,161 | +0.98(+5.19%) |
Dec 15, 2008 | 19.48 | 19.48 | 18.61 | 18.88 | 1,152,638 | -0.16(-0.84%) |
Dec 12, 2008 | 18.33 | 19.12 | 18.33 | 19.04 | 2,118,794 | +0.36(+1.93%) |
Dec 11, 2008 | 19.40 | 19.60 | 18.52 | 18.68 | 1,827,959 | -0.86(-4.40%) |
Dec 10, 2008 | 19.51 | 19.83 | 19.14 | 19.54 | 1,193,729 | +0.19(+0.98%) |
Dec 09, 2008 | 19.42 | 19.99 | 19.18 | 19.35 | 1,496,313 | -0.34(-1.73%) |
Dec 08, 2008 | 19.28 | 19.93 | 19.02 | 19.69 | 1,633,676 | +0.68(+3.58%) |
Dec 05, 2008 | 18.46 | 19.12 | 17.74 | 19.01 | 2,103,609 | +0.67(+3.65%) |
Dec 04, 2008 | 18.89 | 19.15 | 18.14 | 18.34 | 2,070,213 | -0.65(-3.42%) |
Dec 03, 2008 | 18.79 | 19.44 | 18.31 | 18.99 | 2,058,413 | -0.02(-0.11%) |
Dec 02, 2008 | 19.45 | 19.62 | 18.59 | 19.01 | 2,803,694 | -0.39(-2.01%) |
Dec 01, 2008 | 20.17 | 20.20 | 19.37 | 19.40 | 2,610,094 | -1.21(-5.87%) |
Nov 28, 2008 | 20.41 | 20.68 | 20.19 | 20.61 | 687,358 | +0.08(+0.39%) |
Nov 26, 2008 | 19.88 | 20.63 | 19.88 | 20.53 | 2,877,743 | +0.53(+2.65%) |
Nov 25, 2008 | 20.55 | 20.61 | 19.80 | 20.00 | 3,162,310 | -0.76(-3.66%) |
Nov 24, 2008 | 19.88 | 20.90 | 19.69 | 20.76 | 2,984,705 | +1.11(+5.65%) |
Nov 21, 2008 | 18.68 | 19.67 | 18.16 | 19.65 | 4,521,037 | +1.16(+6.27%) |
Nov 20, 2008 | 18.35 | 19.32 | 18.03 | 18.49 | 3,031,897 | +0.05(+0.27%) |
Nov 19, 2008 | 19.37 | 19.92 | 18.41 | 18.44 | 2,290,674 | -1.33(-6.73%) |
Nov 18, 2008 | 20.37 | 20.59 | 19.46 | 19.77 | 3,199,966 | -0.44(-2.18%) |
Nov 17, 2008 | 19.89 | 20.52 | 19.40 | 20.21 | 2,918,237 | +0.20(+1.00%) |
Nov 14, 2008 | 20.14 | 20.89 | 19.82 | 20.01 | 2,226,427 | -0.64(-3.10%) |
Nov 13, 2008 | 18.96 | 20.69 | 18.60 | 20.65 | 3,005,085 | +1.49(+7.78%) |
Nov 12, 2008 | 19.23 | 19.58 | 19.11 | 19.16 | 1,790,876 | -0.44(-2.24%) |
Nov 11, 2008 | 19.54 | 19.98 | 19.20 | 19.60 | 1,594,524 | -0.31(-1.56%) |
Nov 10, 2008 | 20.13 | 20.17 | 19.55 | 19.91 | 1,577,060 | +0.16(+0.81%) |
Nov 07, 2008 | 19.05 | 20.00 | 18.93 | 19.75 | 1,627,268 | +0.75(+3.95%) |
Nov 06, 2008 | 18.70 | 19.41 | 18.55 | 19.00 | 3,468,918 | +0.05(+0.26%) |
Nov 05, 2008 | 19.83 | 19.94 | 18.95 | 18.95 | 1,766,633 | -1.18(-5.86%) |
Nov 04, 2008 | 20.18 | 20.32 | 19.81 | 20.13 | 1,802,668 | +0.13(+0.65%) |
Nov 03, 2008 | 19.98 | 20.39 | 19.80 | 20.00 | 1,319,302 | -0.22(-1.09%) |
Oct 31, 2008 | 20.01 | 20.71 | 20.00 | 20.22 | 2,999,909 | -0.03(-0.15%) |
Oct 30, 2008 | 19.75 | 20.33 | 19.56 | 20.25 | 2,326,826 | +0.88(+4.54%) |
Oct 29, 2008 | 19.29 | 19.79 | 18.63 | 19.37 | 2,268,658 | +0.12(+0.62%) |
Oct 28, 2008 | 18.38 | 19.28 | 17.87 | 19.25 | 3,495,311 | +1.74(+9.94%) |
Oct 27, 2008 | 18.16 | 18.37 | 17.42 | 17.51 | 1,933,884 | -0.69(-3.79%) |
Oct 24, 2008 | 17.77 | 18.67 | 17.77 | 18.20 | 1,965,841 | -0.40(-2.15%) |
Oct 23, 2008 | 18.29 | 18.74 | 17.63 | 18.60 | 2,393,925 | +0.13(+0.70%) |
Oct 22, 2008 | 18.40 | 18.76 | 18.03 | 18.47 | 2,690,310 | +0.00(+0.00%) |
Oct 21, 2008 | 19.40 | 19.53 | 18.40 | 18.47 | 1,679,612 | -1.15(-5.86%) |
Oct 20, 2008 | 19.03 | 19.72 | 18.56 | 19.62 | 1,075,651 | +0.83(+4.42%) |
Oct 17, 2008 | 18.19 | 19.47 | 17.77 | 18.79 | 2,199,838 | +0.25(+1.35%) |
Oct 16, 2008 | 17.49 | 18.54 | 16.80 | 18.54 | 2,760,023 | +1.11(+6.37%) |
Oct 15, 2008 | 19.10 | 19.28 | 17.40 | 17.43 | 2,879,581 | -1.87(-9.69%) |
Oct 14, 2008 | 20.22 | 20.23 | 19.00 | 19.30 | 2,570,945 | -0.66(-3.31%) |
Oct 13, 2008 | 18.84 | 20.00 | 18.56 | 19.96 | 2,990,904 | +2.14(+12.01%) |
Oct 10, 2008 | 17.56 | 18.46 | 16.98 | 17.82 | 3,952,873 | -0.35(-1.93%) |
Oct 09, 2008 | 18.98 | 19.17 | 17.88 | 18.17 | 2,711,486 | -0.50(-2.68%) |
Oct 08, 2008 | 18.32 | 19.43 | 18.25 | 18.67 | 3,192,262 | +0.04(+0.21%) |
Oct 07, 2008 | 19.91 | 20.08 | 18.60 | 18.63 | 3,361,105 | -1.28(-6.43%) |
Oct 06, 2008 | 20.73 | 20.80 | 19.35 | 19.91 | 3,965,519 | -1.21(-5.73%) |
Oct 03, 2008 | 22.15 | 22.43 | 21.01 | 21.12 | 2,636,915 | -0.75(-3.43%) |
Oct 02, 2008 | 22.49 | 22.55 | 21.82 | 21.87 | 2,691,401 | -0.63(-2.80%) |