Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.77 | 18.02 | 17.58 | 17.63 | 3,905,594 | -0.08(-0.47%) |
Dec 30, 2008 | 17.51 | 17.89 | 17.43 | 17.71 | 2,206,877 | +0.22(+1.27%) |
Dec 29, 2008 | 17.80 | 17.91 | 17.08 | 17.49 | 1,799,589 | -0.31(-1.76%) |
Dec 26, 2008 | 18.12 | 18.16 | 17.70 | 17.81 | 845,266 | -0.27(-1.48%) |
Dec 24, 2008 | 18.31 | 18.31 | 17.78 | 18.07 | 532,750 | +0.06(+0.36%) |
Dec 23, 2008 | 18.16 | 18.39 | 17.77 | 18.01 | 1,604,154 | +0.01(+0.05%) |
Dec 22, 2008 | 19.41 | 19.57 | 17.58 | 18.00 | 4,375,743 | -1.37(-7.06%) |
Dec 19, 2008 | 19.35 | 19.78 | 19.29 | 19.37 | 4,230,218 | +0.20(+1.06%) |
Dec 18, 2008 | 20.37 | 20.75 | 18.99 | 19.16 | 5,138,391 | -1.29(-6.32%) |
Dec 17, 2008 | 20.21 | 21.28 | 19.63 | 20.46 | 5,494,261 | +0.60(+3.02%) |
Dec 16, 2008 | 19.12 | 20.14 | 19.04 | 19.86 | 3,313,875 | +0.91(+4.83%) |
Dec 15, 2008 | 19.76 | 19.87 | 18.70 | 18.94 | 4,106,619 | -0.73(-3.71%) |
Dec 12, 2008 | 18.65 | 19.74 | 18.53 | 19.67 | 3,945,234 | +0.78(+4.11%) |
Dec 11, 2008 | 19.10 | 20.03 | 18.77 | 18.90 | 2,491,042 | -0.39(-2.01%) |
Dec 10, 2008 | 19.63 | 19.82 | 18.68 | 19.29 | 2,651,402 | -0.05(-0.24%) |
Dec 09, 2008 | 19.71 | 20.26 | 19.08 | 19.33 | 3,100,197 | -0.28(-1.41%) |
Dec 08, 2008 | 19.20 | 19.92 | 19.10 | 19.61 | 4,501,334 | +0.81(+4.33%) |
Dec 05, 2008 | 17.17 | 18.90 | 16.73 | 18.80 | 3,119,110 | +1.26(+7.17%) |
Dec 04, 2008 | 17.71 | 18.79 | 17.17 | 17.54 | 3,297,777 | -0.62(-3.41%) |
Dec 03, 2008 | 17.34 | 18.19 | 16.89 | 18.16 | 2,254,345 | +0.57(+3.26%) |
Dec 02, 2008 | 17.64 | 17.82 | 16.99 | 17.58 | 2,887,085 | +0.16(+0.90%) |
Dec 01, 2008 | 19.36 | 19.59 | 17.41 | 17.43 | 4,409,426 | -2.52(-12.64%) |
Nov 28, 2008 | 19.53 | 19.99 | 19.36 | 19.95 | 889,232 | +0.15(+0.75%) |
Nov 26, 2008 | 17.94 | 20.04 | 17.94 | 19.80 | 3,423,267 | +1.33(+7.20%) |
Nov 25, 2008 | 18.11 | 18.78 | 17.76 | 18.47 | 4,770,350 | +0.58(+3.25%) |
Nov 24, 2008 | 16.70 | 17.95 | 16.28 | 17.89 | 3,604,791 | +1.65(+10.19%) |
Nov 21, 2008 | 15.92 | 16.24 | 15.00 | 16.24 | 6,992,956 | +0.49(+3.11%) |
Nov 20, 2008 | 16.60 | 17.09 | 15.70 | 15.75 | 4,604,627 | -1.11(-6.58%) |
Nov 19, 2008 | 17.38 | 17.73 | 16.84 | 16.85 | 6,342,374 | -0.70(-4.00%) |
Nov 18, 2008 | 17.47 | 17.82 | 17.18 | 17.56 | 5,574,743 | +0.20(+1.17%) |
Nov 17, 2008 | 17.01 | 17.84 | 16.60 | 17.35 | 3,332,736 | +0.13(+0.75%) |
Nov 14, 2008 | 17.69 | 18.33 | 17.00 | 17.22 | 2,890,046 | -0.83(-4.61%) |
Nov 13, 2008 | 16.91 | 18.07 | 15.77 | 18.06 | 4,129,987 | +1.13(+6.66%) |
Nov 12, 2008 | 17.46 | 17.88 | 16.84 | 16.93 | 3,386,169 | -0.79(-4.48%) |
Nov 11, 2008 | 18.65 | 19.12 | 17.51 | 17.72 | 4,732,562 | -1.20(-6.35%) |
Nov 10, 2008 | 20.14 | 20.14 | 18.71 | 18.92 | 2,132,696 | -0.71(-3.62%) |
Nov 07, 2008 | 19.36 | 20.36 | 19.04 | 19.64 | 4,903,039 | +1.57(+8.70%) |
Nov 06, 2008 | 18.92 | 19.27 | 17.83 | 18.07 | 5,125,876 | -1.34(-6.90%) |
Nov 05, 2008 | 20.66 | 20.75 | 19.41 | 19.41 | 2,861,922 | -1.23(-5.96%) |
Nov 04, 2008 | 19.17 | 20.88 | 19.14 | 20.63 | 6,278,735 | +1.65(+8.71%) |
Nov 03, 2008 | 19.04 | 20.02 | 18.64 | 18.98 | 5,096,577 | -0.61(-3.11%) |
Oct 31, 2008 | 19.65 | 19.95 | 18.97 | 19.59 | 3,397,521 | -0.14(-0.70%) |
Oct 30, 2008 | 19.80 | 20.13 | 19.14 | 19.73 | 2,687,114 | +0.34(+1.76%) |
Oct 29, 2008 | 19.61 | 20.15 | 18.61 | 19.39 | 2,932,807 | -0.02(-0.09%) |
Oct 28, 2008 | 17.22 | 19.46 | 17.18 | 19.41 | 5,098,931 | +2.38(+14.01%) |
Oct 27, 2008 | 17.77 | 18.32 | 16.95 | 17.02 | 3,632,276 | -1.15(-6.31%) |
Oct 24, 2008 | 17.57 | 18.62 | 17.10 | 18.17 | 4,080,953 | -0.47(-2.53%) |
Oct 23, 2008 | 20.51 | 20.65 | 17.02 | 18.64 | 12,986,184 | -1.70(-8.36%) |
Oct 22, 2008 | 20.94 | 21.07 | 19.64 | 20.34 | 3,530,983 | -0.94(-4.43%) |
Oct 21, 2008 | 22.77 | 22.99 | 21.13 | 21.28 | 3,617,599 | -2.07(-8.86%) |
Oct 20, 2008 | 21.69 | 23.38 | 21.18 | 23.35 | 3,515,327 | +1.98(+9.25%) |
Oct 17, 2008 | 21.26 | 22.20 | 20.92 | 21.37 | 4,104,890 | -0.28(-1.28%) |
Oct 16, 2008 | 19.39 | 21.66 | 19.33 | 21.65 | 7,395,955 | +2.24(+11.52%) |
Oct 15, 2008 | 21.12 | 21.36 | 19.16 | 19.41 | 5,806,168 | -2.64(-11.98%) |
Oct 14, 2008 | 23.55 | 23.84 | 21.11 | 22.06 | 5,666,483 | -1.25(-5.35%) |
Oct 13, 2008 | 21.49 | 23.31 | 21.06 | 23.30 | 3,699,048 | +2.82(+13.76%) |
Oct 10, 2008 | 20.14 | 21.28 | 19.35 | 20.49 | 7,660,956 | -0.11(-0.54%) |
Oct 09, 2008 | 22.29 | 22.63 | 20.35 | 20.60 | 5,239,169 | -1.16(-5.35%) |
Oct 08, 2008 | 21.46 | 22.97 | 20.62 | 21.76 | 6,972,381 | +0.23(+1.07%) |
Oct 07, 2008 | 22.33 | 23.87 | 21.53 | 21.53 | 9,611,358 | -0.60(-2.71%) |
Oct 06, 2008 | 20.71 | 22.26 | 18.77 | 22.13 | 10,609,760 | +0.82(+3.86%) |
Oct 03, 2008 | 22.56 | 23.16 | 21.27 | 21.31 | 5,957,606 | -0.60(-2.74%) |
Oct 02, 2008 | 23.51 | 23.54 | 21.90 | 21.91 | 6,220,655 | -1.52(-6.47%) |