Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.61 | 20.79 | 20.52 | 20.66 | 3,062,251 | +0.19(+0.91%) |
Dec 30, 2008 | 20.17 | 20.54 | 20.16 | 20.47 | 3,682,546 | +0.39(+1.94%) |
Dec 29, 2008 | 20.17 | 20.20 | 19.78 | 20.08 | 2,003,780 | -0.03(-0.16%) |
Dec 26, 2008 | 20.16 | 20.23 | 20.03 | 20.12 | 1,336,964 | +0.02(+0.08%) |
Dec 24, 2008 | 20.11 | 20.19 | 20.01 | 20.10 | 1,126,825 | -0.07(-0.35%) |
Dec 23, 2008 | 20.26 | 20.48 | 20.04 | 20.17 | 4,125,197 | +0.01(+0.04%) |
Dec 22, 2008 | 20.39 | 20.40 | 19.84 | 20.16 | 6,522,660 | -0.14(-0.69%) |
Dec 19, 2008 | 20.44 | 20.61 | 20.19 | 20.30 | 11,500,426 | +0.00(+0.00%) |
Dec 18, 2008 | 20.19 | 20.63 | 20.06 | 20.30 | 7,725,482 | +0.15(+0.73%) |
Dec 17, 2008 | 20.03 | 20.39 | 19.95 | 20.16 | 11,700,388 | -0.12(-0.61%) |
Dec 16, 2008 | 19.76 | 20.37 | 19.56 | 20.28 | 9,807,485 | +0.77(+3.95%) |
Dec 15, 2008 | 19.87 | 19.87 | 19.32 | 19.51 | 5,516,012 | -0.04(-0.20%) |
Dec 12, 2008 | 19.24 | 19.60 | 19.03 | 19.55 | 8,414,157 | +0.04(+0.20%) |
Dec 11, 2008 | 19.24 | 19.94 | 19.24 | 19.51 | 11,604,882 | +0.12(+0.60%) |
Dec 10, 2008 | 19.62 | 19.68 | 19.27 | 19.39 | 9,151,101 | -0.05(-0.28%) |
Dec 09, 2008 | 19.66 | 19.81 | 19.25 | 19.45 | 10,890,525 | -0.31(-1.58%) |
Dec 08, 2008 | 20.19 | 20.19 | 19.56 | 19.76 | 11,761,828 | +0.16(+0.79%) |
Dec 05, 2008 | 18.58 | 19.72 | 18.47 | 19.60 | 10,303,630 | +0.65(+3.41%) |
Dec 04, 2008 | 19.10 | 19.42 | 18.76 | 18.96 | 10,779,067 | -0.37(-1.89%) |
Dec 03, 2008 | 18.89 | 19.48 | 18.50 | 19.32 | 13,184,988 | +0.45(+2.39%) |
Dec 02, 2008 | 18.61 | 18.90 | 18.35 | 18.87 | 9,563,857 | +0.47(+2.58%) |
Dec 01, 2008 | 19.30 | 19.30 | 18.24 | 18.40 | 7,416,882 | -1.00(-5.14%) |
Nov 28, 2008 | 19.25 | 19.56 | 19.10 | 19.39 | 2,049,675 | +0.25(+1.30%) |
Nov 26, 2008 | 18.49 | 19.24 | 18.49 | 19.14 | 8,492,458 | +0.30(+1.57%) |
Nov 25, 2008 | 19.21 | 19.33 | 18.69 | 18.85 | 7,921,800 | +0.12(+0.66%) |
Nov 24, 2008 | 18.44 | 19.20 | 18.37 | 18.72 | 8,075,121 | +0.37(+1.99%) |
Nov 21, 2008 | 18.11 | 18.42 | 17.11 | 18.36 | 12,218,678 | +0.02(+0.13%) |
Nov 20, 2008 | 18.66 | 18.98 | 17.40 | 18.33 | 16,424,880 | -0.54(-2.85%) |
Nov 19, 2008 | 19.77 | 19.93 | 18.75 | 18.87 | 8,992,433 | -0.79(-4.04%) |
Nov 18, 2008 | 19.38 | 19.80 | 19.00 | 19.66 | 7,617,904 | +0.13(+0.68%) |
Nov 17, 2008 | 19.52 | 20.10 | 19.46 | 19.53 | 7,904,851 | -0.34(-1.72%) |
Nov 14, 2008 | 20.14 | 20.79 | 19.87 | 19.87 | 7,706,272 | -0.79(-3.80%) |
Nov 13, 2008 | 19.47 | 20.66 | 19.09 | 20.66 | 9,765,873 | +1.05(+5.36%) |
Nov 12, 2008 | 19.78 | 20.02 | 19.43 | 19.61 | 5,445,575 | -0.44(-2.21%) |
Nov 11, 2008 | 20.36 | 20.49 | 19.92 | 20.05 | 13,657,340 | -0.37(-1.79%) |
Nov 10, 2008 | 21.10 | 21.10 | 20.27 | 20.42 | 6,214,192 | -0.15(-0.72%) |
Nov 07, 2008 | 20.28 | 20.69 | 20.08 | 20.57 | 7,294,272 | +0.21(+1.03%) |
Nov 06, 2008 | 20.62 | 20.72 | 19.89 | 20.36 | 11,099,021 | -0.30(-1.43%) |
Nov 05, 2008 | 21.10 | 21.34 | 20.58 | 20.65 | 7,709,520 | -0.66(-3.10%) |
Nov 04, 2008 | 21.32 | 21.45 | 21.07 | 21.31 | 4,991,058 | +0.28(+1.31%) |
Nov 03, 2008 | 20.75 | 21.11 | 20.75 | 21.04 | 5,077,937 | +0.34(+1.63%) |
Oct 31, 2008 | 20.72 | 21.17 | 20.56 | 20.70 | 7,838,854 | +0.02(+0.08%) |
Oct 30, 2008 | 20.45 | 20.90 | 20.22 | 20.68 | 6,204,044 | +0.47(+2.35%) |
Oct 29, 2008 | 20.47 | 20.89 | 19.95 | 20.21 | 9,640,923 | -0.14(-0.69%) |
Oct 28, 2008 | 19.79 | 21.40 | 19.13 | 20.35 | 9,089,424 | +1.21(+6.30%) |
Oct 27, 2008 | 19.62 | 20.04 | 18.77 | 19.14 | 7,619,069 | -0.86(-4.28%) |
Oct 24, 2008 | 18.86 | 20.25 | 18.86 | 20.00 | 13,667,971 | -0.16(-0.81%) |
Oct 23, 2008 | 20.08 | 20.69 | 19.42 | 20.16 | 10,067,992 | -0.38(-1.86%) |
Oct 22, 2008 | 20.82 | 20.82 | 19.74 | 20.54 | 13,572,999 | -0.54(-2.55%) |
Oct 21, 2008 | 21.09 | 21.56 | 21.02 | 21.08 | 6,282,386 | -0.26(-1.20%) |
Oct 20, 2008 | 20.58 | 21.38 | 20.56 | 21.34 | 10,401,349 | +1.03(+5.06%) |
Oct 17, 2008 | 19.94 | 21.41 | 19.94 | 20.31 | 9,950,081 | -0.47(-2.25%) |
Oct 16, 2008 | 19.94 | 20.78 | 18.98 | 20.78 | 14,526,523 | +1.40(+7.23%) |
Oct 15, 2008 | 21.30 | 21.30 | 19.38 | 19.38 | 11,512,081 | -1.84(-8.66%) |
Oct 14, 2008 | 22.14 | 22.22 | 20.88 | 21.21 | 16,109,114 | -0.44(-2.05%) |
Oct 13, 2008 | 19.98 | 21.66 | 19.63 | 21.66 | 9,967,004 | +2.87(+15.29%) |
Oct 10, 2008 | 18.75 | 19.87 | 17.81 | 18.79 | 20,510,220 | -0.86(-4.40%) |
Oct 09, 2008 | 21.51 | 21.51 | 19.45 | 19.65 | 13,843,930 | -1.01(-4.90%) |
Oct 08, 2008 | 21.03 | 21.65 | 20.66 | 20.66 | 12,597,676 | -0.78(-3.63%) |
Oct 07, 2008 | 22.35 | 22.40 | 21.31 | 21.44 | 6,502,472 | -0.67(-3.03%) |
Oct 06, 2008 | 22.88 | 23.25 | 21.33 | 22.11 | 10,980,636 | -0.96(-4.18%) |
Oct 03, 2008 | 23.81 | 23.81 | 23.07 | 23.07 | 0 | -0.35(-1.49%) |
Oct 02, 2008 | 23.54 | 23.80 | 23.29 | 23.42 | 8,164,359 | -0.12(-0.50%) |