Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.76 | 20.69 | 19.61 | 20.50 | 7,741,492 | +0.61(+3.09%) |
Dec 30, 2008 | 18.96 | 19.97 | 18.81 | 19.88 | 7,660,126 | +1.11(+5.90%) |
Dec 29, 2008 | 19.01 | 19.09 | 18.45 | 18.78 | 5,729,470 | -0.23(-1.22%) |
Dec 26, 2008 | 19.20 | 19.41 | 18.80 | 19.01 | 4,050,598 | -0.05(-0.27%) |
Dec 24, 2008 | 19.01 | 19.46 | 18.77 | 19.06 | 2,914,606 | +0.15(+0.80%) |
Dec 23, 2008 | 18.99 | 19.38 | 18.73 | 18.91 | 8,522,471 | +0.22(+1.16%) |
Dec 22, 2008 | 18.99 | 19.60 | 18.54 | 18.69 | 10,114,014 | -0.33(-1.71%) |
Dec 19, 2008 | 19.37 | 19.95 | 18.86 | 19.01 | 13,431,776 | -0.06(-0.30%) |
Dec 18, 2008 | 20.41 | 20.77 | 18.85 | 19.07 | 13,752,245 | -1.19(-5.86%) |
Dec 17, 2008 | 20.58 | 20.92 | 20.06 | 20.26 | 11,578,615 | -0.75(-3.58%) |
Dec 16, 2008 | 19.22 | 21.09 | 19.05 | 21.01 | 16,173,844 | +1.98(+10.42%) |
Dec 15, 2008 | 18.86 | 19.24 | 18.46 | 19.03 | 12,861,778 | +0.21(+1.11%) |
Dec 12, 2008 | 19.04 | 19.54 | 18.51 | 18.82 | 15,439,508 | -0.71(-3.63%) |
Dec 11, 2008 | 20.34 | 20.54 | 19.43 | 19.53 | 14,838,453 | -1.24(-5.99%) |
Dec 10, 2008 | 20.78 | 21.04 | 19.95 | 20.77 | 10,469,841 | +0.78(+3.91%) |
Dec 09, 2008 | 21.66 | 21.84 | 19.54 | 19.99 | 20,922,826 | -2.26(-10.15%) |
Dec 08, 2008 | 22.89 | 22.89 | 20.70 | 22.25 | 17,869,956 | +0.46(+2.09%) |
Dec 05, 2008 | 20.48 | 21.97 | 20.09 | 21.79 | 15,096,293 | +1.14(+5.54%) |
Dec 04, 2008 | 20.90 | 21.97 | 19.92 | 20.65 | 15,808,570 | -0.76(-3.55%) |
Dec 03, 2008 | 20.16 | 21.74 | 18.88 | 21.41 | 15,983,433 | +1.77(+9.03%) |
Dec 02, 2008 | 18.68 | 19.93 | 18.28 | 19.64 | 14,557,271 | +0.93(+4.99%) |
Dec 01, 2008 | 21.14 | 21.68 | 18.15 | 18.70 | 16,730,477 | -3.15(-14.43%) |
Nov 28, 2008 | 21.62 | 22.52 | 20.84 | 21.86 | 8,363,572 | +0.18(+0.83%) |
Nov 26, 2008 | 20.88 | 21.73 | 20.74 | 21.68 | 13,782,892 | +0.15(+0.71%) |
Nov 25, 2008 | 23.43 | 23.62 | 20.52 | 21.52 | 20,126,400 | -1.81(-7.75%) |
Nov 24, 2008 | 19.43 | 23.46 | 18.70 | 23.33 | 23,863,604 | +4.64(+24.81%) |
Nov 21, 2008 | 18.20 | 18.99 | 16.64 | 18.70 | 25,705,120 | +1.07(+6.08%) |
Nov 20, 2008 | 17.86 | 19.96 | 17.02 | 17.63 | 26,170,160 | -0.75(-4.06%) |
Nov 19, 2008 | 20.31 | 21.03 | 18.18 | 18.37 | 17,733,318 | -2.35(-11.35%) |
Nov 18, 2008 | 19.77 | 20.90 | 19.39 | 20.72 | 16,310,142 | +0.93(+4.72%) |
Nov 17, 2008 | 21.78 | 22.00 | 19.67 | 19.79 | 15,474,518 | -2.09(-9.56%) |
Nov 14, 2008 | 23.55 | 23.92 | 21.51 | 21.88 | 15,215,882 | -1.92(-8.09%) |
Nov 13, 2008 | 21.27 | 24.49 | 20.36 | 23.80 | 23,190,380 | +2.68(+12.71%) |
Nov 12, 2008 | 20.98 | 21.71 | 20.98 | 21.12 | 14,328,516 | -0.33(-1.52%) |
Nov 11, 2008 | 21.65 | 22.32 | 21.20 | 21.45 | 13,342,967 | -0.36(-1.66%) |
Nov 10, 2008 | 22.06 | 22.58 | 21.33 | 21.81 | 9,750,641 | +0.03(+0.13%) |
Nov 07, 2008 | 21.85 | 22.34 | 20.98 | 21.78 | 11,637,166 | +0.14(+0.63%) |
Nov 06, 2008 | 22.41 | 23.26 | 21.38 | 21.64 | 14,547,056 | -0.86(-3.83%) |
Nov 05, 2008 | 24.24 | 25.09 | 22.15 | 22.50 | 10,732,086 | -2.40(-9.65%) |
Nov 04, 2008 | 24.05 | 25.16 | 24.05 | 24.90 | 11,322,624 | +1.14(+4.81%) |
Nov 03, 2008 | 23.88 | 23.93 | 23.22 | 23.76 | 7,942,094 | -0.11(-0.45%) |
Oct 31, 2008 | 23.10 | 24.06 | 22.40 | 23.87 | 12,709,733 | +1.06(+4.66%) |
Oct 30, 2008 | 22.94 | 23.20 | 21.91 | 22.81 | 10,896,838 | +0.90(+4.13%) |
Oct 29, 2008 | 23.18 | 23.79 | 21.37 | 21.90 | 13,666,118 | -1.11(-4.81%) |
Oct 28, 2008 | 19.96 | 23.40 | 19.04 | 23.01 | 16,675,434 | +3.83(+20.00%) |
Oct 27, 2008 | 20.11 | 20.73 | 18.97 | 19.17 | 11,694,332 | -0.95(-4.71%) |
Oct 24, 2008 | 19.09 | 20.87 | 18.56 | 20.12 | 17,949,140 | -1.28(-5.98%) |
Oct 23, 2008 | 20.43 | 21.69 | 19.75 | 21.40 | 15,224,588 | +0.99(+4.86%) |
Oct 22, 2008 | 22.10 | 22.89 | 19.36 | 20.41 | 14,398,686 | -2.45(-10.73%) |
Oct 21, 2008 | 21.79 | 24.29 | 21.79 | 22.86 | 10,514,565 | +0.11(+0.48%) |
Oct 20, 2008 | 22.36 | 22.87 | 21.08 | 22.75 | 11,103,087 | +1.19(+5.50%) |
Oct 17, 2008 | 20.27 | 23.57 | 20.27 | 21.57 | 20,146,196 | -0.92(-4.09%) |
Oct 16, 2008 | 22.57 | 23.70 | 20.05 | 22.49 | 26,016,704 | +1.32(+6.26%) |
Oct 15, 2008 | 23.87 | 23.93 | 20.71 | 21.16 | 21,131,802 | -3.99(-15.85%) |
Oct 14, 2008 | 24.30 | 26.10 | 22.17 | 25.15 | 29,368,434 | +2.95(+13.30%) |
Oct 13, 2008 | 21.31 | 22.94 | 19.77 | 22.20 | 19,377,884 | +3.02(+15.77%) |
Oct 10, 2008 | 16.16 | 20.15 | 15.92 | 19.17 | 29,654,852 | +2.40(+14.32%) |
Oct 09, 2008 | 18.52 | 20.61 | 16.77 | 16.77 | 24,141,772 | -0.92(-5.19%) |
Oct 08, 2008 | 15.82 | 22.27 | 14.83 | 17.69 | 24,491,328 | +1.30(+7.90%) |
Oct 07, 2008 | 19.72 | 20.27 | 16.40 | 16.40 | 17,796,662 | -3.07(-15.76%) |
Oct 06, 2008 | 19.20 | 21.26 | 18.07 | 19.46 | 16,345,358 | -2.08(-9.67%) |
Oct 03, 2008 | 23.59 | 24.47 | 21.32 | 21.55 | 14,800,002 | -0.63(-2.84%) |
Oct 02, 2008 | 24.27 | 24.64 | 21.84 | 22.18 | 11,640,913 | -2.18(-8.94%) |