Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.59 | 22.85 | 21.51 | 22.60 | 4,816,383 | +1.29(+6.04%) |
Dec 30, 2008 | 19.83 | 21.31 | 19.81 | 21.31 | 3,086,515 | +1.36(+6.84%) |
Dec 29, 2008 | 20.20 | 20.61 | 19.48 | 19.95 | 2,646,982 | -0.50(-2.43%) |
Dec 26, 2008 | 21.14 | 21.14 | 19.99 | 20.45 | 1,191,423 | -0.17(-0.83%) |
Dec 24, 2008 | 20.46 | 20.62 | 20.10 | 20.62 | 974,308 | +0.47(+2.34%) |
Dec 23, 2008 | 21.15 | 21.35 | 20.06 | 20.15 | 2,623,562 | -0.52(-2.53%) |
Dec 22, 2008 | 21.31 | 21.38 | 20.45 | 20.67 | 3,840,592 | -0.55(-2.58%) |
Dec 19, 2008 | 20.66 | 21.64 | 20.64 | 21.22 | 3,909,316 | +0.56(+2.72%) |
Dec 18, 2008 | 21.45 | 21.89 | 20.55 | 20.66 | 4,766,038 | -0.82(-3.83%) |
Dec 17, 2008 | 20.87 | 22.07 | 20.87 | 21.48 | 6,003,238 | -0.09(-0.41%) |
Dec 16, 2008 | 20.13 | 21.59 | 20.02 | 21.57 | 6,617,742 | +1.63(+8.19%) |
Dec 15, 2008 | 20.08 | 20.77 | 19.50 | 19.94 | 3,758,459 | -0.11(-0.54%) |
Dec 12, 2008 | 19.35 | 20.43 | 19.14 | 20.04 | 7,354,525 | -0.23(-1.13%) |
Dec 11, 2008 | 21.08 | 22.40 | 20.21 | 20.27 | 4,508,345 | -1.69(-7.69%) |
Dec 10, 2008 | 22.10 | 22.48 | 21.11 | 21.96 | 4,583,932 | +0.20(+0.91%) |
Dec 09, 2008 | 21.92 | 23.03 | 21.22 | 21.77 | 6,786,505 | -1.60(-6.85%) |
Dec 08, 2008 | 23.21 | 23.64 | 22.24 | 23.37 | 5,816,015 | +1.17(+5.26%) |
Dec 05, 2008 | 19.85 | 22.21 | 18.90 | 22.20 | 8,154,095 | +2.11(+10.51%) |
Dec 04, 2008 | 19.45 | 21.56 | 19.16 | 20.09 | 6,716,882 | +0.20(+1.03%) |
Dec 03, 2008 | 18.53 | 19.96 | 17.61 | 19.89 | 6,395,244 | +0.94(+4.95%) |
Dec 02, 2008 | 18.62 | 19.12 | 17.70 | 18.95 | 5,507,909 | +0.87(+4.80%) |
Dec 01, 2008 | 21.04 | 21.28 | 18.08 | 18.08 | 4,451,749 | -3.74(-17.13%) |
Nov 28, 2008 | 21.18 | 21.86 | 21.08 | 21.82 | 2,153,236 | +0.68(+3.20%) |
Nov 26, 2008 | 18.60 | 21.19 | 17.86 | 21.14 | 5,479,950 | +1.99(+10.39%) |
Nov 25, 2008 | 19.93 | 20.38 | 18.21 | 19.15 | 4,842,540 | -0.26(-1.35%) |
Nov 24, 2008 | 17.69 | 19.65 | 17.41 | 19.41 | 8,813,664 | +1.67(+9.42%) |
Nov 21, 2008 | 17.15 | 17.86 | 15.47 | 17.74 | 13,257,312 | +1.72(+10.70%) |
Nov 20, 2008 | 15.94 | 18.09 | 15.85 | 16.03 | 12,719,482 | -0.81(-4.81%) |
Nov 19, 2008 | 18.51 | 18.62 | 16.72 | 16.84 | 9,712,065 | -1.80(-9.68%) |
Nov 18, 2008 | 18.71 | 19.18 | 17.67 | 18.64 | 7,777,297 | +0.17(+0.93%) |
Nov 17, 2008 | 19.72 | 20.13 | 18.47 | 18.47 | 6,880,700 | -1.63(-8.09%) |
Nov 14, 2008 | 20.29 | 21.70 | 19.96 | 20.10 | 4,268,772 | -0.69(-3.31%) |
Nov 13, 2008 | 20.53 | 20.84 | 18.23 | 20.78 | 11,456,395 | +0.46(+2.26%) |
Nov 12, 2008 | 20.79 | 21.40 | 20.32 | 20.33 | 4,162,996 | -0.76(-3.60%) |
Nov 11, 2008 | 22.28 | 22.28 | 20.73 | 21.08 | 4,841,374 | -1.46(-6.48%) |
Nov 10, 2008 | 23.30 | 23.75 | 22.22 | 22.54 | 4,250,707 | -0.62(-2.70%) |
Nov 07, 2008 | 23.03 | 23.95 | 22.35 | 23.17 | 3,542,282 | +0.66(+2.95%) |
Nov 06, 2008 | 24.71 | 24.71 | 22.24 | 22.51 | 6,588,826 | -1.73(-7.13%) |
Nov 05, 2008 | 26.40 | 27.00 | 23.79 | 24.23 | 5,177,233 | -2.54(-9.48%) |
Nov 04, 2008 | 25.63 | 26.79 | 24.99 | 26.77 | 5,602,441 | +1.75(+7.01%) |
Nov 03, 2008 | 25.28 | 25.70 | 24.69 | 25.02 | 6,477,555 | -0.20(-0.78%) |
Oct 31, 2008 | 24.53 | 25.50 | 23.64 | 25.22 | 5,826,439 | +0.50(+2.01%) |
Oct 30, 2008 | 25.32 | 25.50 | 23.83 | 24.72 | 6,359,875 | +0.77(+3.19%) |
Oct 29, 2008 | 23.31 | 25.16 | 22.67 | 23.95 | 7,448,638 | +0.52(+2.20%) |
Oct 28, 2008 | 21.05 | 23.48 | 19.93 | 23.44 | 10,665,147 | +3.03(+14.84%) |
Oct 27, 2008 | 19.72 | 21.49 | 19.71 | 20.41 | 7,653,795 | +0.34(+1.68%) |
Oct 24, 2008 | 17.61 | 20.92 | 16.99 | 20.07 | 11,476,759 | +0.33(+1.65%) |
Oct 23, 2008 | 20.60 | 21.82 | 17.54 | 19.74 | 10,867,021 | -1.14(-5.47%) |
Oct 22, 2008 | 22.33 | 22.84 | 20.34 | 20.89 | 11,212,572 | -2.60(-11.05%) |
Oct 21, 2008 | 24.96 | 25.35 | 23.15 | 23.48 | 6,642,584 | -2.11(-8.25%) |
Oct 20, 2008 | 25.51 | 26.24 | 24.64 | 25.59 | 4,918,872 | +0.42(+1.67%) |
Oct 17, 2008 | 24.37 | 26.73 | 24.32 | 25.17 | 5,012,894 | -0.34(-1.35%) |
Oct 16, 2008 | 23.74 | 25.80 | 21.88 | 25.52 | 8,092,410 | +2.08(+8.87%) |
Oct 15, 2008 | 27.33 | 27.69 | 23.28 | 23.44 | 7,562,868 | -4.32(-15.58%) |
Oct 14, 2008 | 29.40 | 30.10 | 26.55 | 27.76 | 7,636,622 | -0.43(-1.52%) |
Oct 13, 2008 | 27.32 | 28.62 | 25.89 | 28.19 | 6,301,400 | +2.68(+10.53%) |
Oct 10, 2008 | 23.75 | 26.07 | 22.48 | 25.50 | 12,139,754 | -0.01(-0.02%) |
Oct 09, 2008 | 30.32 | 30.32 | 24.60 | 25.51 | 9,358,915 | -3.86(-13.14%) |
Oct 08, 2008 | 28.70 | 32.62 | 28.07 | 29.37 | 3,951,158 | -0.59(-1.98%) |
Oct 07, 2008 | 33.20 | 33.48 | 29.53 | 29.96 | 3,963,588 | -3.32(-9.97%) |
Oct 06, 2008 | 31.55 | 33.64 | 28.49 | 33.28 | 4,310,945 | +1.47(+4.61%) |
Oct 03, 2008 | 34.59 | 36.03 | 31.75 | 31.81 | 3,097,298 | -0.66(-2.04%) |
Oct 02, 2008 | 35.44 | 36.99 | 32.05 | 32.47 | 3,335,516 | -2.95(-8.32%) |