Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.36 | 20.01 | 19.28 | 19.83 | 16,682,909 | +0.47(+2.42%) |
Dec 30, 2008 | 19.19 | 19.43 | 18.93 | 19.36 | 12,768,243 | +0.83(+4.47%) |
Dec 29, 2008 | 18.66 | 18.68 | 18.09 | 18.53 | 11,296,342 | -0.20(-1.09%) |
Dec 26, 2008 | 18.63 | 18.83 | 18.26 | 18.73 | 7,272,013 | +0.15(+0.79%) |
Dec 24, 2008 | 18.41 | 18.67 | 18.36 | 18.58 | 4,709,210 | +0.01(+0.03%) |
Dec 23, 2008 | 19.13 | 19.19 | 18.29 | 18.58 | 24,931,396 | -1.13(-5.75%) |
Dec 22, 2008 | 20.45 | 20.55 | 19.28 | 19.71 | 26,308,634 | -0.91(-4.40%) |
Dec 19, 2008 | 20.80 | 21.09 | 20.30 | 20.62 | 22,443,732 | +0.25(+1.22%) |
Dec 18, 2008 | 21.43 | 21.46 | 19.90 | 20.37 | 30,820,314 | -0.76(-3.62%) |
Dec 17, 2008 | 21.15 | 21.53 | 20.82 | 21.13 | 33,269,406 | -1.07(-4.80%) |
Dec 16, 2008 | 20.51 | 22.35 | 20.49 | 22.20 | 39,867,468 | +1.96(+9.69%) |
Dec 15, 2008 | 20.58 | 20.88 | 19.83 | 20.24 | 24,304,080 | -0.20(-1.00%) |
Dec 12, 2008 | 19.67 | 20.71 | 19.47 | 20.44 | 25,591,058 | +0.43(+2.15%) |
Dec 11, 2008 | 20.17 | 21.68 | 19.74 | 20.01 | 39,609,904 | +0.09(+0.46%) |
Dec 10, 2008 | 19.44 | 20.47 | 19.33 | 19.92 | 33,948,672 | +1.04(+5.52%) |
Dec 09, 2008 | 18.72 | 19.53 | 18.60 | 18.88 | 28,458,104 | +0.10(+0.51%) |
Dec 08, 2008 | 18.60 | 19.30 | 18.44 | 18.78 | 42,987,188 | +0.81(+4.51%) |
Dec 05, 2008 | 16.60 | 18.21 | 16.23 | 17.97 | 32,693,338 | +0.83(+4.86%) |
Dec 04, 2008 | 17.62 | 18.05 | 16.70 | 17.14 | 28,816,796 | -0.70(-3.94%) |
Dec 03, 2008 | 17.11 | 18.30 | 17.07 | 17.84 | 34,391,748 | -0.49(-2.69%) |
Dec 02, 2008 | 18.10 | 18.41 | 17.62 | 18.34 | 32,070,242 | +0.74(+4.19%) |
Dec 01, 2008 | 18.52 | 18.57 | 17.53 | 17.60 | 37,727,776 | -2.32(-11.66%) |
Nov 28, 2008 | 20.00 | 20.19 | 19.58 | 19.92 | 14,158,097 | -0.64(-3.11%) |
Nov 26, 2008 | 18.45 | 20.74 | 18.38 | 20.56 | 34,029,184 | +1.86(+9.94%) |
Nov 25, 2008 | 19.31 | 19.38 | 18.08 | 18.70 | 43,386,100 | +0.75(+4.20%) |
Nov 24, 2008 | 17.38 | 18.86 | 17.30 | 17.95 | 52,722,044 | +1.31(+7.90%) |
Nov 21, 2008 | 16.73 | 16.88 | 15.67 | 16.64 | 44,181,568 | +1.40(+9.19%) |
Nov 20, 2008 | 16.70 | 17.00 | 15.09 | 15.24 | 50,949,472 | -1.88(-10.96%) |
Nov 19, 2008 | 18.19 | 18.47 | 16.78 | 17.11 | 43,637,040 | -1.71(-9.06%) |
Nov 18, 2008 | 19.24 | 19.54 | 17.99 | 18.82 | 36,819,368 | -0.33(-1.75%) |
Nov 17, 2008 | 19.04 | 20.06 | 18.73 | 19.15 | 39,921,900 | -0.43(-2.17%) |
Nov 14, 2008 | 19.71 | 20.36 | 19.11 | 19.58 | 45,743,388 | -1.52(-7.22%) |
Nov 13, 2008 | 19.19 | 21.25 | 17.63 | 21.10 | 69,436,968 | +2.32(+12.34%) |
Nov 12, 2008 | 19.77 | 19.89 | 18.36 | 18.78 | 44,704,120 | -2.11(-10.09%) |
Nov 11, 2008 | 20.62 | 21.40 | 19.93 | 20.89 | 34,929,380 | -0.74(-3.43%) |
Nov 10, 2008 | 22.46 | 22.72 | 20.79 | 21.63 | 32,856,526 | +0.09(+0.42%) |
Nov 07, 2008 | 21.08 | 21.83 | 20.68 | 21.54 | 39,568,616 | +1.17(+5.73%) |
Nov 06, 2008 | 21.31 | 21.49 | 19.61 | 20.38 | 44,487,764 | -1.16(-5.37%) |
Nov 05, 2008 | 23.25 | 23.71 | 21.11 | 21.53 | 45,711,300 | -2.61(-10.80%) |
Nov 04, 2008 | 22.84 | 24.56 | 22.80 | 24.14 | 44,041,048 | +2.16(+9.82%) |
Nov 03, 2008 | 21.74 | 22.22 | 21.29 | 21.98 | 23,200,894 | +0.64(+3.00%) |
Oct 31, 2008 | 21.11 | 22.07 | 20.96 | 21.34 | 34,551,880 | -0.81(-3.66%) |
Oct 30, 2008 | 21.11 | 22.49 | 21.11 | 22.15 | 51,700,844 | +1.99(+9.90%) |
Oct 29, 2008 | 19.10 | 21.11 | 18.19 | 20.15 | 50,980,760 | +1.13(+5.93%) |
Oct 28, 2008 | 17.77 | 19.22 | 16.94 | 19.03 | 49,955,140 | +2.60(+15.83%) |
Oct 27, 2008 | 17.03 | 17.39 | 16.18 | 16.43 | 37,984,716 | -0.54(-3.17%) |
Oct 24, 2008 | 16.28 | 17.56 | 16.09 | 16.96 | 49,019,412 | -1.67(-8.97%) |
Oct 23, 2008 | 17.82 | 19.59 | 17.50 | 18.64 | 48,921,676 | +0.03(+0.15%) |
Oct 22, 2008 | 19.71 | 19.98 | 17.21 | 18.61 | 50,156,864 | -2.83(-13.21%) |
Oct 21, 2008 | 21.67 | 22.52 | 21.11 | 21.44 | 33,767,716 | -1.65(-7.14%) |
Oct 20, 2008 | 21.94 | 23.25 | 21.81 | 23.09 | 38,239,364 | +1.83(+8.61%) |
Oct 17, 2008 | 20.86 | 22.89 | 19.26 | 21.26 | 54,249,640 | +0.35(+1.68%) |
Oct 16, 2008 | 20.74 | 21.18 | 18.64 | 20.91 | 56,378,316 | +1.09(+5.52%) |
Oct 15, 2008 | 23.03 | 23.03 | 19.66 | 19.81 | 53,340,180 | -4.84(-19.63%) |
Oct 14, 2008 | 26.63 | 26.86 | 23.70 | 24.65 | 58,857,228 | +0.15(+0.60%) |
Oct 13, 2008 | 22.13 | 24.93 | 21.19 | 24.51 | 55,066,040 | +4.99(+25.58%) |
Oct 10, 2008 | 18.25 | 20.53 | 17.72 | 19.51 | 61,564,308 | -0.72(-3.56%) |
Oct 09, 2008 | 22.46 | 23.51 | 19.97 | 20.23 | 57,972,952 | -0.73(-3.49%) |
Oct 08, 2008 | 19.32 | 22.56 | 19.12 | 20.96 | 74,897,576 | -0.71(-3.27%) |
Oct 07, 2008 | 24.54 | 24.95 | 21.44 | 21.67 | 62,011,808 | -2.56(-10.55%) |
Oct 06, 2008 | 23.21 | 24.42 | 21.34 | 24.23 | 72,018,752 | -2.63(-9.79%) |
Oct 03, 2008 | 28.61 | 29.81 | 26.55 | 26.86 | 50,431,308 | -1.17(-4.16%) |
Oct 02, 2008 | 30.48 | 30.54 | 27.41 | 28.02 | 39,431,816 | -3.85(-12.07%) |