Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.06 | 19.49 | 19.01 | 19.41 | 3,047,667 | +0.39(+2.03%) |
Dec 30, 2008 | 18.59 | 19.02 | 18.59 | 19.02 | 2,311,577 | +0.44(+2.37%) |
Dec 29, 2008 | 18.56 | 18.72 | 18.23 | 18.58 | 2,513,232 | -0.21(-1.13%) |
Dec 26, 2008 | 18.80 | 19.04 | 18.69 | 18.79 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 18.69 | 18.94 | 18.69 | 18.79 | 934,244 | +0.11(+0.61%) |
Dec 23, 2008 | 18.78 | 18.89 | 18.45 | 18.68 | 3,044,787 | +0.04(+0.19%) |
Dec 22, 2008 | 18.85 | 18.92 | 18.30 | 18.64 | 3,601,919 | -0.21(-1.09%) |
Dec 19, 2008 | 19.07 | 19.41 | 18.81 | 18.84 | 4,483,623 | -0.05(-0.29%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.90 | 3,770,023 | +0.02(+0.10%) |
Dec 17, 2008 | 19.43 | 19.53 | 18.83 | 18.88 | 4,188,302 | -0.73(-3.73%) |
Dec 16, 2008 | 19.03 | 19.78 | 18.92 | 19.61 | 5,380,646 | +0.70(+3.71%) |
Dec 15, 2008 | 19.59 | 19.76 | 18.62 | 18.91 | 4,639,348 | -0.68(-3.48%) |
Dec 12, 2008 | 18.57 | 19.63 | 18.57 | 19.59 | 0 | +0.63(+3.35%) |
Dec 11, 2008 | 18.71 | 19.60 | 18.62 | 18.96 | 4,288,823 | +0.01(+0.03%) |
Dec 10, 2008 | 18.30 | 19.10 | 18.28 | 18.95 | 4,732,166 | +0.83(+4.60%) |
Dec 09, 2008 | 18.31 | 18.71 | 18.04 | 18.12 | 4,708,488 | -0.33(-1.80%) |
Dec 08, 2008 | 19.11 | 19.42 | 18.28 | 18.45 | 4,957,382 | -0.53(-2.77%) |
Dec 05, 2008 | 18.13 | 19.08 | 17.67 | 18.98 | 0 | +0.67(+3.66%) |
Dec 04, 2008 | 19.39 | 19.59 | 18.01 | 18.31 | 3,611,880 | -1.37(-6.94%) |
Dec 03, 2008 | 19.12 | 19.73 | 18.79 | 19.67 | 4,380,406 | +0.30(+1.53%) |
Dec 02, 2008 | 18.83 | 19.38 | 17.94 | 19.38 | 7,234,675 | +0.82(+4.39%) |
Dec 01, 2008 | 19.67 | 19.71 | 18.50 | 18.56 | 4,410,317 | -1.62(-8.02%) |
Nov 28, 2008 | 19.67 | 20.21 | 19.58 | 20.18 | 1,408,173 | +0.45(+2.27%) |
Nov 26, 2008 | 19.44 | 19.88 | 18.99 | 19.73 | 4,883,433 | -0.28(-1.42%) |
Nov 25, 2008 | 19.97 | 20.28 | 19.38 | 20.02 | 5,379,701 | +0.36(+1.84%) |
Nov 24, 2008 | 19.27 | 20.13 | 18.81 | 19.65 | 5,867,472 | +0.58(+3.04%) |
Nov 21, 2008 | 18.26 | 19.09 | 17.25 | 19.07 | 8,007,343 | +1.20(+6.73%) |
Nov 20, 2008 | 18.88 | 19.10 | 17.57 | 17.87 | 7,507,523 | -1.15(-6.07%) |
Nov 19, 2008 | 19.57 | 19.95 | 18.99 | 19.03 | 7,449,472 | -0.43(-2.20%) |
Nov 18, 2008 | 19.97 | 20.31 | 18.98 | 19.45 | 7,049,212 | -0.64(-3.19%) |
Nov 17, 2008 | 19.82 | 20.87 | 19.75 | 20.10 | 4,427,921 | -0.13(-0.63%) |
Nov 14, 2008 | 21.10 | 21.23 | 20.03 | 20.22 | 0 | -1.30(-6.06%) |
Nov 13, 2008 | 20.05 | 21.53 | 19.54 | 21.53 | 6,188,771 | +1.68(+8.46%) |
Nov 12, 2008 | 19.91 | 20.19 | 19.65 | 19.85 | 5,433,482 | -0.61(-2.98%) |
Nov 11, 2008 | 20.19 | 20.66 | 19.78 | 20.46 | 3,472,663 | -0.07(-0.32%) |
Nov 10, 2008 | 21.62 | 21.68 | 20.04 | 20.52 | 3,061,479 | -0.76(-3.58%) |
Nov 07, 2008 | 19.94 | 21.32 | 19.69 | 21.29 | 0 | +1.23(+6.15%) |
Nov 06, 2008 | 21.21 | 21.21 | 19.66 | 20.05 | 6,958,075 | -1.15(-5.44%) |
Nov 05, 2008 | 21.43 | 21.56 | 21.06 | 21.21 | 6,571,514 | -0.71(-3.25%) |
Nov 04, 2008 | 21.77 | 22.23 | 21.26 | 21.92 | 4,044,332 | +0.69(+3.27%) |
Nov 03, 2008 | 21.50 | 21.75 | 20.98 | 21.23 | 3,320,434 | -0.28(-1.29%) |
Oct 31, 2008 | 21.27 | 21.90 | 20.87 | 21.50 | 5,120,708 | +0.07(+0.31%) |
Oct 30, 2008 | 20.82 | 21.58 | 20.43 | 21.44 | 4,307,584 | +1.25(+6.20%) |
Oct 29, 2008 | 21.24 | 21.24 | 20.10 | 20.19 | 5,073,497 | -1.09(-5.11%) |
Oct 28, 2008 | 19.33 | 21.30 | 19.07 | 21.27 | 7,683,387 | +2.46(+13.07%) |
Oct 27, 2008 | 19.17 | 19.59 | 18.64 | 18.81 | 7,472,735 | -0.76(-3.86%) |
Oct 24, 2008 | 19.23 | 20.08 | 18.91 | 19.57 | 0 | -1.05(-5.07%) |
Oct 23, 2008 | 19.91 | 21.14 | 19.16 | 20.62 | 6,494,226 | +1.09(+5.60%) |
Oct 22, 2008 | 20.28 | 20.45 | 18.80 | 19.52 | 4,497,918 | -1.27(-6.10%) |
Oct 21, 2008 | 21.68 | 21.79 | 20.52 | 20.79 | 3,186,544 | -1.03(-4.73%) |
Oct 20, 2008 | 19.93 | 21.86 | 19.66 | 21.82 | 3,629,478 | +2.03(+10.26%) |
Oct 17, 2008 | 19.83 | 20.87 | 19.21 | 19.79 | 0 | -0.13(-0.64%) |
Oct 16, 2008 | 18.94 | 20.08 | 18.10 | 19.92 | 7,029,872 | +0.97(+5.13%) |
Oct 15, 2008 | 20.08 | 20.08 | 18.73 | 18.95 | 5,024,883 | -1.43(-7.00%) |
Oct 14, 2008 | 22.60 | 22.60 | 19.49 | 20.37 | 4,851,070 | -0.19(-0.91%) |
Oct 13, 2008 | 18.83 | 20.64 | 18.14 | 20.56 | 4,842,476 | +2.29(+12.53%) |
Oct 10, 2008 | 18.42 | 18.99 | 16.15 | 18.27 | 0 | -0.80(-4.18%) |
Oct 09, 2008 | 20.74 | 20.87 | 18.93 | 19.07 | 5,680,366 | -1.58(-7.66%) |
Oct 08, 2008 | 20.55 | 21.63 | 19.52 | 20.65 | 7,180,616 | -0.92(-4.28%) |
Oct 07, 2008 | 22.47 | 22.72 | 21.43 | 21.58 | 4,748,275 | -0.79(-3.51%) |
Oct 06, 2008 | 23.45 | 23.84 | 21.79 | 22.36 | 5,407,014 | -1.50(-6.28%) |
Oct 03, 2008 | 23.85 | 24.74 | 23.64 | 23.86 | 0 | +0.30(+1.28%) |
Oct 02, 2008 | 24.17 | 24.41 | 23.44 | 23.56 | 3,132,731 | -0.77(-3.18%) |