Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.66 | 16.84 | 16.32 | 16.66 | 5,914,286 | -0.02(-0.10%) |
Dec 30, 2008 | 16.21 | 16.81 | 16.21 | 16.68 | 3,155,921 | +0.38(+2.30%) |
Dec 29, 2008 | 16.58 | 16.59 | 16.00 | 16.30 | 3,639,815 | -0.33(-2.00%) |
Dec 26, 2008 | 16.81 | 16.81 | 16.47 | 16.63 | 2,068,398 | -0.05(-0.29%) |
Dec 24, 2008 | 16.69 | 16.76 | 16.42 | 16.68 | 2,313,725 | +0.04(+0.26%) |
Dec 23, 2008 | 18.33 | 18.33 | 16.33 | 16.64 | 6,513,396 | -0.77(-4.41%) |
Dec 22, 2008 | 18.31 | 18.42 | 17.18 | 17.41 | 5,427,791 | -0.88(-4.79%) |
Dec 19, 2008 | 20.28 | 20.28 | 17.97 | 18.28 | 8,361,704 | -1.93(-9.53%) |
Dec 18, 2008 | 21.94 | 22.23 | 19.88 | 20.21 | 3,650,102 | -1.62(-7.43%) |
Dec 17, 2008 | 21.75 | 22.17 | 21.22 | 21.83 | 2,622,620 | -0.16(-0.72%) |
Dec 16, 2008 | 20.28 | 22.15 | 19.84 | 21.99 | 3,914,273 | +1.91(+9.51%) |
Dec 15, 2008 | 20.70 | 20.92 | 19.46 | 20.08 | 3,113,711 | -0.47(-2.30%) |
Dec 12, 2008 | 19.48 | 20.67 | 19.07 | 20.55 | 3,611,862 | +0.82(+4.17%) |
Dec 11, 2008 | 20.21 | 21.16 | 19.29 | 19.73 | 4,703,637 | -0.72(-3.51%) |
Dec 10, 2008 | 19.75 | 20.79 | 19.65 | 20.45 | 2,717,648 | +0.90(+4.59%) |
Dec 09, 2008 | 18.77 | 20.63 | 18.77 | 19.55 | 3,851,505 | -0.03(-0.17%) |
Dec 08, 2008 | 19.76 | 20.65 | 19.28 | 19.58 | 5,379,422 | +0.32(+1.67%) |
Dec 05, 2008 | 19.21 | 19.38 | 17.79 | 19.26 | 3,930,017 | -0.02(-0.08%) |
Dec 04, 2008 | 19.31 | 20.50 | 18.82 | 19.28 | 2,995,465 | -0.42(-2.13%) |
Dec 03, 2008 | 18.50 | 19.78 | 17.97 | 19.70 | 3,732,945 | +0.93(+4.96%) |
Dec 02, 2008 | 18.79 | 19.03 | 17.96 | 18.77 | 3,335,666 | +0.29(+1.56%) |
Dec 01, 2008 | 20.15 | 20.15 | 17.74 | 18.48 | 3,911,137 | -2.00(-9.76%) |
Nov 28, 2008 | 20.37 | 20.86 | 19.62 | 20.48 | 1,875,898 | -0.30(-1.44%) |
Nov 26, 2008 | 18.85 | 20.86 | 18.74 | 20.77 | 3,120,736 | +1.56(+8.10%) |
Nov 25, 2008 | 19.37 | 19.78 | 18.16 | 19.22 | 3,335,348 | +0.35(+1.88%) |
Nov 24, 2008 | 17.68 | 19.38 | 17.43 | 18.86 | 4,938,194 | +1.63(+9.44%) |
Nov 21, 2008 | 16.12 | 17.47 | 15.68 | 17.24 | 6,101,860 | +1.49(+9.43%) |
Nov 20, 2008 | 16.35 | 17.63 | 15.61 | 15.75 | 6,699,799 | -0.71(-4.33%) |
Nov 19, 2008 | 17.35 | 17.96 | 16.40 | 16.46 | 3,702,175 | -1.13(-6.41%) |
Nov 18, 2008 | 17.38 | 17.64 | 16.83 | 17.59 | 3,924,821 | +0.24(+1.38%) |
Nov 17, 2008 | 17.53 | 17.96 | 16.74 | 17.35 | 3,386,888 | -0.49(-2.75%) |
Nov 14, 2008 | 19.05 | 19.05 | 17.68 | 17.84 | 3,424,364 | -1.38(-7.19%) |
Nov 13, 2008 | 17.25 | 19.27 | 17.09 | 19.22 | 6,019,737 | +2.12(+12.41%) |
Nov 12, 2008 | 17.18 | 17.68 | 16.88 | 17.10 | 5,659,033 | -0.44(-2.51%) |
Nov 11, 2008 | 17.43 | 18.31 | 16.86 | 17.54 | 5,261,462 | -0.18(-1.01%) |
Nov 10, 2008 | 18.10 | 18.30 | 17.26 | 17.72 | 3,979,428 | -0.09(-0.49%) |
Nov 07, 2008 | 17.28 | 17.81 | 16.87 | 17.81 | 3,126,912 | +0.64(+3.71%) |
Nov 06, 2008 | 17.88 | 18.73 | 16.98 | 17.17 | 4,767,114 | -0.95(-5.26%) |
Nov 05, 2008 | 20.14 | 20.14 | 17.81 | 18.12 | 6,328,489 | -2.72(-13.03%) |
Nov 04, 2008 | 20.56 | 21.63 | 20.14 | 20.84 | 4,395,040 | +0.76(+3.77%) |
Nov 03, 2008 | 21.18 | 21.18 | 19.59 | 20.08 | 3,229,594 | -0.72(-3.45%) |
Oct 31, 2008 | 20.14 | 21.55 | 19.22 | 20.80 | 4,333,381 | -0.25(-1.19%) |
Oct 30, 2008 | 21.65 | 21.65 | 20.33 | 21.05 | 4,787,797 | +0.36(+1.76%) |
Oct 29, 2008 | 18.65 | 21.83 | 18.25 | 20.69 | 10,016,184 | +2.03(+10.88%) |
Oct 28, 2008 | 17.05 | 18.66 | 16.65 | 18.66 | 5,937,655 | +2.30(+14.04%) |
Oct 27, 2008 | 16.27 | 17.06 | 16.14 | 16.36 | 6,311,324 | -0.29(-1.73%) |
Oct 24, 2008 | 17.96 | 18.35 | 16.07 | 16.65 | 14,464,031 | -2.38(-12.52%) |
Oct 23, 2008 | 20.78 | 21.04 | 18.52 | 19.03 | 9,640,874 | -1.38(-6.77%) |
Oct 22, 2008 | 21.68 | 21.98 | 19.58 | 20.42 | 6,511,408 | -1.82(-8.20%) |
Oct 21, 2008 | 22.83 | 23.04 | 22.05 | 22.24 | 4,216,956 | -0.96(-4.13%) |
Oct 20, 2008 | 21.89 | 23.24 | 21.70 | 23.20 | 5,198,049 | +1.55(+7.17%) |
Oct 17, 2008 | 20.55 | 22.56 | 20.26 | 21.65 | 7,867,841 | +0.55(+2.61%) |
Oct 16, 2008 | 21.14 | 21.33 | 17.62 | 21.10 | 15,282,411 | +0.10(+0.49%) |
Oct 15, 2008 | 25.37 | 25.37 | 20.21 | 20.99 | 11,163,496 | -4.35(-17.16%) |
Oct 14, 2008 | 27.09 | 27.75 | 24.16 | 25.34 | 10,258,135 | -1.04(-3.96%) |
Oct 13, 2008 | 26.75 | 26.89 | 25.28 | 26.39 | 8,897,855 | +0.85(+3.32%) |
Oct 10, 2008 | 24.55 | 26.55 | 23.65 | 25.54 | 8,977,297 | -0.56(-2.15%) |
Oct 09, 2008 | 27.81 | 29.05 | 25.97 | 26.10 | 5,065,463 | -1.91(-6.82%) |
Oct 08, 2008 | 26.94 | 29.12 | 26.47 | 28.01 | 6,926,583 | +0.59(+2.16%) |
Oct 07, 2008 | 30.21 | 30.51 | 26.89 | 27.41 | 5,790,492 | -2.42(-8.12%) |
Oct 06, 2008 | 30.05 | 30.47 | 28.00 | 29.84 | 6,940,818 | -1.08(-3.49%) |
Oct 03, 2008 | 32.04 | 32.47 | 30.48 | 30.91 | 0 | -0.63(-2.00%) |
Oct 02, 2008 | 32.13 | 32.54 | 31.44 | 31.55 | 2,801,273 | -0.90(-2.77%) |