Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.04 | 19.36 | 19.03 | 19.31 | 7,820,477 | +0.25(+1.29%) |
Dec 30, 2008 | 18.96 | 19.06 | 18.85 | 19.06 | 6,250,852 | +0.17(+0.91%) |
Dec 29, 2008 | 18.79 | 18.92 | 18.67 | 18.89 | 4,943,556 | +0.12(+0.64%) |
Dec 26, 2008 | 18.63 | 18.89 | 18.61 | 18.77 | 1,950,775 | +0.14(+0.73%) |
Dec 24, 2008 | 18.79 | 18.83 | 18.61 | 18.63 | 1,839,896 | +0.00(+0.00%) |
Dec 23, 2008 | 18.87 | 18.95 | 18.61 | 18.63 | 5,670,065 | -0.21(-1.13%) |
Dec 22, 2008 | 18.65 | 18.96 | 18.63 | 18.85 | 6,725,414 | +0.15(+0.78%) |
Dec 19, 2008 | 18.98 | 19.09 | 18.69 | 18.70 | 15,737,379 | -0.15(-0.78%) |
Dec 18, 2008 | 19.04 | 19.19 | 18.73 | 18.85 | 12,980,185 | -0.09(-0.50%) |
Dec 17, 2008 | 19.29 | 19.33 | 18.90 | 18.94 | 11,567,896 | -0.47(-2.42%) |
Dec 16, 2008 | 18.79 | 19.46 | 18.76 | 19.41 | 9,261,359 | +0.70(+3.77%) |
Dec 15, 2008 | 18.97 | 19.06 | 18.58 | 18.71 | 6,969,220 | -0.26(-1.35%) |
Dec 12, 2008 | 18.68 | 18.99 | 18.62 | 18.96 | 8,346,372 | -0.01(-0.06%) |
Dec 11, 2008 | 19.03 | 19.31 | 18.86 | 18.97 | 9,787,076 | -0.18(-0.95%) |
Dec 10, 2008 | 19.20 | 19.27 | 18.99 | 19.16 | 5,664,709 | +0.08(+0.41%) |
Dec 09, 2008 | 19.10 | 19.35 | 18.95 | 19.08 | 7,543,865 | -0.22(-1.16%) |
Dec 08, 2008 | 19.54 | 19.61 | 19.13 | 19.30 | 11,048,451 | +0.05(+0.27%) |
Dec 05, 2008 | 18.31 | 19.29 | 18.09 | 19.25 | 15,185,082 | +0.76(+4.12%) |
Dec 04, 2008 | 18.94 | 19.04 | 18.26 | 18.49 | 10,606,068 | -0.52(-2.74%) |
Dec 03, 2008 | 18.49 | 19.05 | 18.23 | 19.01 | 11,050,783 | +0.47(+2.56%) |
Dec 02, 2008 | 18.38 | 18.73 | 18.21 | 18.53 | 11,849,606 | +0.18(+1.00%) |
Dec 01, 2008 | 18.65 | 18.88 | 18.34 | 18.35 | 12,301,538 | -0.60(-3.17%) |
Nov 28, 2008 | 18.67 | 18.99 | 18.60 | 18.95 | 3,892,030 | +0.11(+0.58%) |
Nov 26, 2008 | 18.57 | 18.85 | 18.38 | 18.84 | 9,095,752 | +0.18(+0.95%) |
Nov 25, 2008 | 18.80 | 18.96 | 18.35 | 18.67 | 15,808,954 | +0.14(+0.76%) |
Nov 24, 2008 | 18.52 | 18.86 | 18.13 | 18.52 | 17,727,684 | -0.05(-0.25%) |
Nov 21, 2008 | 17.79 | 18.57 | 17.58 | 18.57 | 20,860,732 | +0.92(+5.23%) |
Nov 20, 2008 | 17.81 | 18.47 | 17.54 | 17.65 | 16,975,892 | -0.34(-1.89%) |
Nov 19, 2008 | 18.26 | 18.47 | 17.98 | 17.99 | 14,343,869 | -0.28(-1.51%) |
Nov 18, 2008 | 18.39 | 18.71 | 18.03 | 18.26 | 16,396,337 | -0.25(-1.35%) |
Nov 17, 2008 | 18.34 | 18.84 | 18.19 | 18.51 | 14,853,199 | +0.14(+0.77%) |
Nov 14, 2008 | 18.05 | 19.18 | 17.96 | 18.37 | 0 | +0.02(+0.09%) |
Nov 13, 2008 | 17.97 | 18.39 | 17.79 | 18.36 | 22,777,628 | +0.51(+2.87%) |
Nov 12, 2008 | 17.97 | 18.21 | 16.97 | 17.85 | 14,638,602 | -0.28(-1.55%) |
Nov 11, 2008 | 17.98 | 18.34 | 17.73 | 18.13 | 11,270,030 | +0.07(+0.38%) |
Nov 10, 2008 | 18.38 | 18.39 | 17.79 | 18.06 | 8,781,704 | -0.11(-0.63%) |
Nov 07, 2008 | 17.71 | 18.17 | 17.50 | 18.17 | 9,407,893 | +0.55(+3.14%) |
Nov 06, 2008 | 18.05 | 18.25 | 17.42 | 17.62 | 11,835,376 | -0.44(-2.45%) |
Nov 05, 2008 | 18.16 | 18.41 | 17.99 | 18.07 | 12,526,511 | -0.29(-1.59%) |
Nov 04, 2008 | 18.23 | 18.43 | 18.05 | 18.36 | 9,898,675 | +0.20(+1.09%) |
Nov 03, 2008 | 17.84 | 18.16 | 17.78 | 18.16 | 10,729,300 | +0.24(+1.34%) |
Oct 31, 2008 | 18.40 | 18.49 | 17.74 | 17.92 | 14,415,691 | -0.48(-2.61%) |
Oct 30, 2008 | 18.44 | 18.62 | 17.92 | 18.40 | 11,076,285 | +0.25(+1.35%) |
Oct 29, 2008 | 18.69 | 18.88 | 18.08 | 18.15 | 14,750,517 | -0.59(-3.15%) |
Oct 28, 2008 | 17.62 | 18.79 | 17.31 | 18.74 | 18,261,150 | +1.55(+9.05%) |
Oct 27, 2008 | 17.88 | 17.97 | 17.19 | 17.19 | 17,329,190 | -0.87(-4.83%) |
Oct 24, 2008 | 17.30 | 18.68 | 17.29 | 18.06 | 14,289,263 | -0.85(-4.47%) |
Oct 23, 2008 | 17.88 | 18.93 | 17.73 | 18.91 | 19,900,402 | +1.38(+7.89%) |
Oct 22, 2008 | 18.05 | 18.23 | 17.11 | 17.52 | 13,787,415 | -0.77(-4.22%) |
Oct 21, 2008 | 18.58 | 18.71 | 18.19 | 18.29 | 9,076,897 | -0.37(-1.98%) |
Oct 20, 2008 | 17.57 | 18.67 | 17.47 | 18.67 | 11,029,316 | +1.19(+6.81%) |
Oct 17, 2008 | 17.30 | 18.19 | 17.03 | 17.48 | 15,411,455 | -0.13(-0.74%) |
Oct 16, 2008 | 16.99 | 17.69 | 16.39 | 17.61 | 19,124,464 | +0.60(+3.53%) |
Oct 15, 2008 | 17.97 | 17.97 | 16.86 | 17.01 | 15,861,856 | -0.97(-5.37%) |
Oct 14, 2008 | 19.22 | 19.22 | 16.76 | 17.97 | 19,147,362 | -0.73(-3.88%) |
Oct 13, 2008 | 17.31 | 18.71 | 17.02 | 18.70 | 15,126,806 | +1.86(+11.07%) |
Oct 10, 2008 | 16.96 | 17.68 | 15.56 | 16.83 | 28,078,618 | -0.66(-3.76%) |
Oct 09, 2008 | 18.64 | 18.65 | 17.49 | 17.49 | 19,302,180 | -0.99(-5.34%) |
Oct 08, 2008 | 18.35 | 19.18 | 18.35 | 18.48 | 28,518,516 | -0.14(-0.76%) |
Oct 07, 2008 | 19.00 | 19.46 | 18.58 | 18.62 | 17,070,034 | -0.23(-1.22%) |
Oct 06, 2008 | 19.10 | 19.46 | 18.46 | 18.85 | 20,314,320 | -0.54(-2.77%) |
Oct 03, 2008 | 19.76 | 19.92 | 19.36 | 19.39 | 0 | -0.17(-0.88%) |
Oct 02, 2008 | 19.63 | 19.81 | 19.52 | 19.56 | 14,465,378 | -0.16(-0.79%) |