Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.35 | 20.07 | 19.35 | 19.98 | 2,988,451 | +0.50(+2.56%) |
Dec 30, 2008 | 18.96 | 19.49 | 18.94 | 19.48 | 2,422,548 | +0.77(+4.13%) |
Dec 29, 2008 | 18.82 | 18.82 | 18.42 | 18.71 | 2,540,466 | -0.15(-0.79%) |
Dec 26, 2008 | 18.85 | 19.07 | 18.62 | 18.86 | 1,347,598 | +0.04(+0.22%) |
Dec 24, 2008 | 18.68 | 18.99 | 18.63 | 18.82 | 1,720,277 | +0.14(+0.76%) |
Dec 23, 2008 | 19.42 | 19.58 | 18.59 | 18.67 | 5,841,094 | -0.66(-3.40%) |
Dec 22, 2008 | 19.54 | 19.74 | 18.64 | 19.33 | 6,000,856 | -0.17(-0.90%) |
Dec 19, 2008 | 19.33 | 19.88 | 19.25 | 19.51 | 6,030,701 | +0.25(+1.30%) |
Dec 18, 2008 | 19.15 | 19.94 | 18.95 | 19.26 | 4,823,809 | +0.27(+1.45%) |
Dec 17, 2008 | 19.19 | 19.22 | 18.41 | 18.98 | 6,050,875 | -0.45(-2.31%) |
Dec 16, 2008 | 19.32 | 19.95 | 18.66 | 19.43 | 5,924,446 | +0.61(+3.22%) |
Dec 15, 2008 | 19.17 | 19.32 | 18.48 | 18.82 | 5,743,668 | -0.40(-2.08%) |
Dec 12, 2008 | 18.31 | 19.30 | 18.20 | 19.22 | 0 | +0.44(+2.35%) |
Dec 11, 2008 | 18.66 | 19.72 | 18.65 | 18.78 | 4,486,346 | -0.45(-2.33%) |
Dec 10, 2008 | 18.45 | 19.56 | 18.28 | 19.23 | 6,685,694 | +0.86(+4.71%) |
Dec 09, 2008 | 17.74 | 18.84 | 17.52 | 18.37 | 5,244,052 | +0.55(+3.08%) |
Dec 08, 2008 | 18.63 | 18.63 | 17.29 | 17.82 | 5,075,376 | -0.47(-2.59%) |
Dec 05, 2008 | 16.55 | 18.37 | 16.40 | 18.29 | 5,029,105 | +1.39(+8.21%) |
Dec 04, 2008 | 17.34 | 17.71 | 16.61 | 16.90 | 4,971,355 | -0.54(-3.10%) |
Dec 03, 2008 | 16.69 | 17.53 | 16.50 | 17.44 | 4,833,396 | +0.25(+1.45%) |
Dec 02, 2008 | 16.82 | 17.38 | 16.49 | 17.19 | 5,988,981 | +0.75(+4.55%) |
Dec 01, 2008 | 17.21 | 17.63 | 16.45 | 16.45 | 7,689,144 | -1.10(-6.26%) |
Nov 28, 2008 | 17.96 | 17.96 | 17.09 | 17.54 | 2,901,965 | -0.07(-0.38%) |
Nov 26, 2008 | 16.16 | 17.78 | 15.97 | 17.61 | 6,866,676 | +1.16(+7.02%) |
Nov 25, 2008 | 16.64 | 16.75 | 16.06 | 16.45 | 9,014,799 | +0.30(+1.85%) |
Nov 24, 2008 | 16.57 | 17.18 | 15.99 | 16.16 | 13,236,215 | -0.18(-1.12%) |
Nov 21, 2008 | 15.64 | 16.68 | 14.51 | 16.34 | 12,630,615 | +1.06(+6.91%) |
Nov 20, 2008 | 17.16 | 17.24 | 15.15 | 15.28 | 9,234,825 | -2.08(-11.97%) |
Nov 19, 2008 | 18.42 | 18.48 | 17.27 | 17.36 | 4,680,588 | -1.19(-6.41%) |
Nov 18, 2008 | 18.31 | 18.63 | 17.82 | 18.55 | 6,178,130 | +0.25(+1.36%) |
Nov 17, 2008 | 18.48 | 19.25 | 18.00 | 18.30 | 4,300,673 | -0.43(-2.31%) |
Nov 14, 2008 | 19.07 | 19.58 | 18.53 | 18.73 | 0 | -0.56(-2.89%) |
Nov 13, 2008 | 17.96 | 19.31 | 17.05 | 19.29 | 10,327,848 | +1.36(+7.61%) |
Nov 12, 2008 | 19.49 | 19.49 | 17.84 | 17.93 | 8,943,089 | -1.85(-9.34%) |
Nov 11, 2008 | 20.78 | 21.21 | 19.47 | 19.77 | 6,718,651 | -1.06(-5.11%) |
Nov 10, 2008 | 22.24 | 22.24 | 20.39 | 20.84 | 6,402,168 | -1.09(-4.97%) |
Nov 07, 2008 | 21.49 | 22.08 | 21.29 | 21.93 | 5,346,613 | +0.60(+2.81%) |
Nov 06, 2008 | 21.11 | 21.61 | 20.43 | 21.33 | 7,973,890 | -0.06(-0.27%) |
Nov 05, 2008 | 21.63 | 22.08 | 20.95 | 21.39 | 5,582,740 | -0.49(-2.24%) |
Nov 04, 2008 | 21.44 | 21.97 | 21.07 | 21.88 | 7,134,869 | +0.90(+4.28%) |
Nov 03, 2008 | 20.64 | 21.09 | 20.03 | 20.98 | 9,083,838 | +0.33(+1.61%) |
Oct 31, 2008 | 18.77 | 20.80 | 18.34 | 20.65 | 0 | +1.88(+10.01%) |
Oct 30, 2008 | 20.54 | 20.54 | 16.50 | 18.77 | 40,253,556 | -3.41(-15.37%) |
Oct 29, 2008 | 22.67 | 23.35 | 21.49 | 22.18 | 8,123,749 | -0.29(-1.30%) |
Oct 28, 2008 | 20.22 | 22.47 | 19.63 | 22.47 | 8,992,116 | +2.69(+13.62%) |
Oct 27, 2008 | 19.96 | 20.55 | 19.61 | 19.77 | 7,066,377 | -0.53(-2.62%) |
Oct 24, 2008 | 20.25 | 20.78 | 19.78 | 20.30 | 7,730,553 | -1.46(-6.69%) |
Oct 23, 2008 | 22.74 | 22.88 | 20.86 | 21.76 | 7,497,027 | -0.87(-3.86%) |
Oct 22, 2008 | 24.50 | 24.87 | 22.03 | 22.63 | 7,226,929 | -2.32(-9.30%) |
Oct 21, 2008 | 25.30 | 25.59 | 24.30 | 24.95 | 6,639,373 | -0.71(-2.75%) |
Oct 20, 2008 | 24.53 | 25.66 | 24.07 | 25.66 | 5,144,533 | +1.59(+6.60%) |
Oct 17, 2008 | 24.07 | 24.88 | 23.44 | 24.07 | 0 | -0.37(-1.53%) |
Oct 16, 2008 | 24.62 | 25.31 | 23.26 | 24.45 | 8,274,539 | -0.23(-0.94%) |
Oct 15, 2008 | 26.19 | 26.19 | 24.53 | 24.68 | 6,013,034 | -1.49(-5.69%) |
Oct 14, 2008 | 27.80 | 27.85 | 25.41 | 26.17 | 5,934,566 | -0.81(-3.02%) |
Oct 13, 2008 | 25.48 | 27.58 | 24.74 | 26.98 | 7,185,404 | +2.61(+10.71%) |
Oct 10, 2008 | 24.19 | 25.53 | 22.87 | 24.37 | 10,827,682 | -1.39(-5.39%) |
Oct 09, 2008 | 27.69 | 27.75 | 25.76 | 25.76 | 5,941,395 | -1.73(-6.29%) |
Oct 08, 2008 | 28.65 | 29.35 | 27.39 | 27.49 | 9,845,469 | -1.69(-5.79%) |
Oct 07, 2008 | 31.50 | 31.70 | 28.95 | 29.18 | 6,812,025 | -1.86(-6.00%) |
Oct 06, 2008 | 31.70 | 32.04 | 30.07 | 31.04 | 7,136,506 | -0.94(-2.94%) |
Oct 03, 2008 | 33.25 | 33.62 | 31.84 | 31.98 | 0 | -0.99(-3.00%) |
Oct 02, 2008 | 34.02 | 34.42 | 32.83 | 32.97 | 3,979,069 | -1.31(-3.83%) |