Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,751,690 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,009 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,017 | +0.42(+1.96%) |
Dec 26, 2008 | 21.08 | 21.25 | 21.01 | 21.21 | 4,018,957 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.08 | 3,858,135 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,335,630 | -0.06(-0.29%) |
Dec 22, 2008 | 21.83 | 21.83 | 21.12 | 21.42 | 11,360,665 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,390,973 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,571,966 | -1.50(-6.33%) |
Dec 17, 2008 | 23.60 | 23.91 | 23.29 | 23.66 | 17,646,094 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,131,961 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,202,654 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.45 | 15,016,322 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.27 | 22.28 | 22.49 | 16,872,064 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,277,222 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,440,524 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,721,468 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.77 | 22,511,414 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.68 | 18,797,466 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.80 | 21.63 | 15,913,163 | -0.26(-1.20%) |
Dec 02, 2008 | 21.81 | 22.08 | 21.27 | 21.89 | 16,672,726 | +1.10(+5.30%) |
Dec 01, 2008 | 21.93 | 22.01 | 20.76 | 20.79 | 17,038,992 | -2.44(-10.52%) |
Nov 28, 2008 | 23.04 | 23.23 | 22.76 | 23.23 | 5,340,454 | +0.15(+0.66%) |
Nov 26, 2008 | 21.86 | 23.11 | 21.76 | 23.08 | 12,771,424 | +0.46(+2.05%) |
Nov 25, 2008 | 23.26 | 23.37 | 22.32 | 22.62 | 23,254,358 | +0.60(+2.73%) |
Nov 24, 2008 | 21.32 | 22.51 | 21.05 | 22.02 | 19,324,710 | +1.34(+6.46%) |
Nov 21, 2008 | 20.12 | 20.76 | 19.21 | 20.68 | 20,439,056 | +1.80(+9.55%) |
Nov 20, 2008 | 20.18 | 20.37 | 18.82 | 18.88 | 24,964,454 | -1.82(-8.81%) |
Nov 19, 2008 | 21.81 | 22.11 | 20.68 | 20.70 | 13,835,651 | -1.02(-4.68%) |
Nov 18, 2008 | 21.32 | 21.97 | 21.02 | 21.72 | 14,462,406 | +0.82(+3.93%) |
Nov 17, 2008 | 21.20 | 21.64 | 20.80 | 20.89 | 12,411,622 | -0.05(-0.25%) |
Nov 14, 2008 | 21.06 | 21.94 | 20.54 | 20.95 | 16,852,018 | -0.34(-1.59%) |
Nov 13, 2008 | 19.83 | 21.31 | 19.16 | 21.29 | 31,630,716 | +1.18(+5.89%) |
Nov 12, 2008 | 21.20 | 21.35 | 19.92 | 20.10 | 21,883,476 | -2.36(-10.49%) |
Nov 11, 2008 | 22.66 | 22.90 | 22.00 | 22.46 | 13,574,078 | -0.81(-3.49%) |
Nov 10, 2008 | 23.96 | 24.04 | 22.77 | 23.27 | 13,548,422 | -0.34(-1.45%) |
Nov 07, 2008 | 23.14 | 23.78 | 22.90 | 23.61 | 19,297,252 | +1.20(+5.34%) |
Nov 06, 2008 | 23.02 | 23.36 | 22.10 | 22.42 | 20,402,218 | -0.94(-4.02%) |
Nov 05, 2008 | 23.86 | 24.54 | 23.34 | 23.36 | 13,744,612 | -1.10(-4.51%) |
Nov 04, 2008 | 23.86 | 24.57 | 23.73 | 24.46 | 14,790,662 | +1.33(+5.76%) |
Nov 03, 2008 | 22.90 | 23.33 | 22.77 | 23.13 | 14,867,442 | -0.59(-2.47%) |
Oct 31, 2008 | 22.98 | 24.20 | 22.65 | 23.71 | 17,634,250 | +0.06(+0.24%) |
Oct 30, 2008 | 23.42 | 23.83 | 22.48 | 23.66 | 21,654,558 | +0.18(+0.77%) |
Oct 29, 2008 | 22.73 | 24.14 | 22.57 | 23.48 | 27,773,280 | +1.28(+5.76%) |
Oct 28, 2008 | 21.36 | 22.26 | 20.08 | 22.20 | 22,726,748 | +3.04(+15.87%) |
Oct 27, 2008 | 18.97 | 20.15 | 18.86 | 19.16 | 21,154,196 | -1.16(-5.73%) |
Oct 24, 2008 | 18.67 | 20.66 | 18.63 | 20.32 | 27,517,056 | -1.18(-5.48%) |
Oct 23, 2008 | 20.36 | 21.73 | 20.04 | 21.50 | 27,583,040 | +0.86(+4.18%) |
Oct 22, 2008 | 21.13 | 21.22 | 20.26 | 20.64 | 25,604,344 | -1.92(-8.50%) |
Oct 21, 2008 | 22.77 | 23.35 | 22.20 | 22.56 | 19,300,262 | -1.75(-7.19%) |
Oct 20, 2008 | 22.89 | 24.32 | 22.60 | 24.30 | 26,999,704 | +3.16(+14.97%) |
Oct 17, 2008 | 20.22 | 22.53 | 20.18 | 21.14 | 22,636,838 | -0.07(-0.32%) |
Oct 16, 2008 | 20.26 | 21.27 | 19.24 | 21.20 | 28,419,124 | +1.47(+7.45%) |
Oct 15, 2008 | 21.61 | 21.71 | 19.73 | 19.74 | 20,040,600 | -2.55(-11.45%) |
Oct 14, 2008 | 22.84 | 23.19 | 21.44 | 22.29 | 28,671,680 | +0.10(+0.45%) |
Oct 13, 2008 | 19.80 | 22.19 | 19.54 | 22.19 | 23,167,174 | +2.84(+14.67%) |
Oct 10, 2008 | 18.42 | 20.06 | 17.93 | 19.35 | 41,076,288 | -0.07(-0.37%) |
Oct 09, 2008 | 21.20 | 21.37 | 19.10 | 19.42 | 28,589,070 | -1.91(-8.95%) |
Oct 08, 2008 | 21.52 | 22.03 | 20.38 | 21.33 | 27,188,826 | +0.13(+0.63%) |
Oct 07, 2008 | 22.73 | 22.81 | 21.20 | 21.20 | 21,489,516 | -0.59(-2.69%) |
Oct 06, 2008 | 22.34 | 22.35 | 20.45 | 21.78 | 29,634,700 | -1.00(-4.40%) |
Oct 03, 2008 | 22.74 | 23.91 | 22.58 | 22.78 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.37 | 23.41 | 22.44 | 22.45 | 15,859,256 | -1.47(-6.15%) |