Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.58 | 22.84 | 21.49 | 22.59 | 4,819,132 | +1.29(+6.04%) |
Dec 30, 2008 | 19.82 | 21.30 | 19.80 | 21.30 | 3,088,277 | +1.36(+6.84%) |
Dec 29, 2008 | 20.19 | 20.60 | 19.47 | 19.94 | 2,648,492 | -0.50(-2.43%) |
Dec 26, 2008 | 21.13 | 21.13 | 19.98 | 20.43 | 1,192,103 | -0.17(-0.84%) |
Dec 24, 2008 | 20.45 | 20.61 | 20.08 | 20.61 | 974,864 | +0.47(+2.34%) |
Dec 23, 2008 | 21.14 | 21.34 | 20.05 | 20.14 | 2,625,059 | -0.52(-2.53%) |
Dec 22, 2008 | 21.30 | 21.37 | 20.43 | 20.66 | 3,842,784 | -0.55(-2.58%) |
Dec 19, 2008 | 20.65 | 21.63 | 20.63 | 21.21 | 3,911,547 | +0.56(+2.72%) |
Dec 18, 2008 | 21.44 | 21.88 | 20.54 | 20.65 | 4,768,758 | -0.82(-3.83%) |
Dec 17, 2008 | 20.86 | 22.06 | 20.86 | 21.47 | 6,006,665 | -0.09(-0.41%) |
Dec 16, 2008 | 20.12 | 21.58 | 20.01 | 21.56 | 6,621,519 | +1.63(+8.19%) |
Dec 15, 2008 | 20.07 | 20.75 | 19.49 | 19.92 | 3,760,604 | -0.11(-0.54%) |
Dec 12, 2008 | 19.34 | 20.42 | 19.13 | 20.03 | 7,358,723 | -0.23(-1.13%) |
Dec 11, 2008 | 21.07 | 22.39 | 20.20 | 20.26 | 4,510,918 | -1.69(-7.69%) |
Dec 10, 2008 | 22.09 | 22.47 | 21.10 | 21.95 | 4,586,548 | +0.20(+0.91%) |
Dec 09, 2008 | 21.91 | 23.02 | 21.21 | 21.75 | 6,790,379 | -1.60(-6.85%) |
Dec 08, 2008 | 23.19 | 23.63 | 22.23 | 23.35 | 5,819,334 | +1.17(+5.26%) |
Dec 05, 2008 | 19.84 | 22.19 | 18.89 | 22.19 | 8,158,748 | +2.11(+10.51%) |
Dec 04, 2008 | 19.44 | 21.55 | 19.15 | 20.08 | 6,720,715 | +0.20(+1.03%) |
Dec 03, 2008 | 18.52 | 19.95 | 17.60 | 19.87 | 6,398,894 | +0.94(+4.95%) |
Dec 02, 2008 | 18.61 | 19.11 | 17.69 | 18.94 | 5,511,053 | +0.87(+4.80%) |
Dec 01, 2008 | 21.03 | 21.27 | 18.07 | 18.07 | 4,454,290 | -3.74(-17.13%) |
Nov 28, 2008 | 21.17 | 21.84 | 21.07 | 21.81 | 2,154,465 | +0.68(+3.20%) |
Nov 26, 2008 | 18.59 | 21.18 | 17.85 | 21.13 | 5,483,078 | +1.99(+10.39%) |
Nov 25, 2008 | 19.92 | 20.36 | 18.20 | 19.14 | 4,845,304 | -0.26(-1.35%) |
Nov 24, 2008 | 17.68 | 19.64 | 17.40 | 19.40 | 8,818,694 | +1.67(+9.42%) |
Nov 21, 2008 | 17.14 | 17.85 | 15.46 | 17.73 | 13,264,878 | +1.71(+10.70%) |
Nov 20, 2008 | 15.93 | 18.08 | 15.84 | 16.02 | 12,726,741 | -0.81(-4.81%) |
Nov 19, 2008 | 18.50 | 18.61 | 16.71 | 16.83 | 9,717,607 | -1.80(-9.68%) |
Nov 18, 2008 | 18.69 | 19.17 | 17.66 | 18.63 | 7,781,736 | +0.17(+0.93%) |
Nov 17, 2008 | 19.71 | 20.12 | 18.46 | 18.46 | 6,884,627 | -1.63(-8.09%) |
Nov 14, 2008 | 20.28 | 21.69 | 19.95 | 20.08 | 4,271,208 | -0.69(-3.31%) |
Nov 13, 2008 | 20.52 | 20.82 | 18.22 | 20.77 | 11,462,934 | +0.46(+2.26%) |
Nov 12, 2008 | 20.78 | 21.39 | 20.31 | 20.31 | 4,165,372 | -0.76(-3.60%) |
Nov 11, 2008 | 22.27 | 22.27 | 20.72 | 21.07 | 4,844,137 | -1.46(-6.48%) |
Nov 10, 2008 | 23.29 | 23.74 | 22.21 | 22.53 | 4,253,133 | -0.62(-2.70%) |
Nov 07, 2008 | 23.02 | 23.94 | 22.33 | 23.16 | 3,544,304 | +0.66(+2.95%) |
Nov 06, 2008 | 24.70 | 24.70 | 22.23 | 22.49 | 6,592,587 | -1.73(-7.13%) |
Nov 05, 2008 | 26.39 | 26.99 | 23.77 | 24.22 | 5,180,187 | -2.54(-9.48%) |
Nov 04, 2008 | 25.62 | 26.77 | 24.97 | 26.76 | 5,605,638 | +1.75(+7.01%) |
Nov 03, 2008 | 25.27 | 25.68 | 24.68 | 25.00 | 6,481,252 | -0.20(-0.78%) |
Oct 31, 2008 | 24.52 | 25.49 | 23.63 | 25.20 | 5,829,764 | +0.50(+2.01%) |
Oct 30, 2008 | 25.30 | 25.49 | 23.82 | 24.71 | 6,363,505 | +0.76(+3.20%) |
Oct 29, 2008 | 23.30 | 25.15 | 22.65 | 23.94 | 7,452,889 | +0.52(+2.20%) |
Oct 28, 2008 | 21.04 | 23.46 | 19.92 | 23.42 | 10,671,234 | +3.03(+14.84%) |
Oct 27, 2008 | 19.71 | 21.47 | 19.70 | 20.40 | 7,658,163 | +0.34(+1.68%) |
Oct 24, 2008 | 17.60 | 20.91 | 16.98 | 20.06 | 11,483,309 | +0.33(+1.65%) |
Oct 23, 2008 | 20.59 | 21.81 | 17.53 | 19.73 | 10,873,223 | -1.14(-5.47%) |
Oct 22, 2008 | 22.32 | 22.83 | 20.33 | 20.87 | 11,218,971 | -2.59(-11.05%) |
Oct 21, 2008 | 24.95 | 25.34 | 23.14 | 23.47 | 6,646,375 | -2.11(-8.25%) |
Oct 20, 2008 | 25.50 | 26.22 | 24.63 | 25.58 | 4,921,679 | +0.42(+1.67%) |
Oct 17, 2008 | 24.35 | 26.72 | 24.30 | 25.16 | 5,015,755 | -0.34(-1.35%) |
Oct 16, 2008 | 23.73 | 25.78 | 21.87 | 25.50 | 8,097,028 | +2.08(+8.87%) |
Oct 15, 2008 | 27.31 | 27.68 | 23.26 | 23.42 | 7,567,185 | -4.32(-15.58%) |
Oct 14, 2008 | 29.38 | 30.08 | 26.53 | 27.75 | 7,640,981 | -0.43(-1.52%) |
Oct 13, 2008 | 27.30 | 28.61 | 25.88 | 28.17 | 6,304,996 | +2.68(+10.53%) |
Oct 10, 2008 | 23.74 | 26.05 | 22.47 | 25.49 | 12,146,682 | -0.01(-0.03%) |
Oct 09, 2008 | 30.30 | 30.30 | 24.59 | 25.50 | 9,364,256 | -3.86(-13.14%) |
Oct 08, 2008 | 28.68 | 32.60 | 28.05 | 29.35 | 3,953,413 | -0.59(-1.98%) |
Oct 07, 2008 | 33.18 | 33.46 | 29.51 | 29.94 | 3,965,850 | -3.31(-9.97%) |
Oct 06, 2008 | 31.53 | 33.62 | 28.47 | 33.26 | 4,313,405 | +1.47(+4.61%) |
Oct 03, 2008 | 34.57 | 36.01 | 31.74 | 31.79 | 3,099,066 | -0.66(-2.04%) |
Oct 02, 2008 | 35.42 | 36.97 | 32.04 | 32.46 | 3,337,420 | -2.94(-8.32%) |