Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.93 | 22.80 | 21.93 | 22.69 | 5,800,244 | +0.48(+2.16%) |
Dec 30, 2008 | 21.26 | 22.21 | 21.17 | 22.21 | 6,141,857 | +1.10(+5.22%) |
Dec 29, 2008 | 21.22 | 21.22 | 20.89 | 21.10 | 2,121,184 | -0.09(-0.42%) |
Dec 26, 2008 | 21.27 | 21.48 | 21.00 | 21.19 | 1,167,393 | +0.04(+0.19%) |
Dec 24, 2008 | 21.21 | 21.32 | 20.94 | 21.15 | 892,418 | +0.12(+0.59%) |
Dec 23, 2008 | 21.69 | 21.89 | 20.85 | 21.03 | 3,604,127 | -0.53(-2.45%) |
Dec 22, 2008 | 21.17 | 21.59 | 21.10 | 21.56 | 3,570,439 | +0.19(+0.90%) |
Dec 19, 2008 | 22.41 | 22.41 | 21.30 | 21.36 | 6,185,730 | -0.02(-0.10%) |
Dec 18, 2008 | 21.68 | 22.04 | 21.10 | 21.39 | 4,511,839 | -0.12(-0.57%) |
Dec 17, 2008 | 21.52 | 21.83 | 21.09 | 21.51 | 5,282,982 | -0.21(-0.95%) |
Dec 16, 2008 | 20.83 | 21.97 | 20.52 | 21.71 | 6,574,612 | +1.06(+5.14%) |
Dec 15, 2008 | 21.23 | 21.23 | 20.33 | 20.65 | 3,930,500 | +0.18(+0.87%) |
Dec 12, 2008 | 19.81 | 20.52 | 19.56 | 20.47 | 4,365,283 | +0.31(+1.53%) |
Dec 11, 2008 | 20.56 | 20.84 | 20.08 | 20.17 | 4,678,906 | -0.55(-2.64%) |
Dec 10, 2008 | 20.78 | 20.96 | 20.04 | 20.71 | 7,955,392 | +0.08(+0.36%) |
Dec 09, 2008 | 20.73 | 21.15 | 20.44 | 20.64 | 5,639,475 | -0.02(-0.10%) |
Dec 08, 2008 | 20.54 | 21.00 | 20.27 | 20.66 | 4,926,759 | +0.33(+1.62%) |
Dec 05, 2008 | 19.65 | 20.37 | 19.15 | 20.33 | 6,902,305 | +0.24(+1.19%) |
Dec 04, 2008 | 20.02 | 20.70 | 19.84 | 20.09 | 6,974,769 | -0.23(-1.15%) |
Dec 03, 2008 | 19.93 | 20.50 | 19.18 | 20.32 | 10,361,146 | +0.90(+4.62%) |
Dec 02, 2008 | 19.44 | 19.61 | 18.93 | 19.43 | 6,977,844 | +0.56(+2.98%) |
Dec 01, 2008 | 19.86 | 19.86 | 18.81 | 18.87 | 7,933,264 | -1.12(-5.62%) |
Nov 28, 2008 | 19.37 | 20.05 | 19.37 | 19.99 | 2,893,675 | +0.57(+2.93%) |
Nov 26, 2008 | 19.84 | 20.19 | 18.90 | 19.42 | 10,831,645 | -1.07(-5.21%) |
Nov 25, 2008 | 21.19 | 21.54 | 19.65 | 20.49 | 9,835,176 | -0.30(-1.45%) |
Nov 24, 2008 | 20.71 | 21.11 | 20.16 | 20.79 | 8,116,314 | +0.47(+2.29%) |
Nov 21, 2008 | 20.23 | 20.39 | 19.17 | 20.32 | 11,269,199 | +0.47(+2.38%) |
Nov 20, 2008 | 20.16 | 21.14 | 19.63 | 19.85 | 11,067,223 | -0.50(-2.46%) |
Nov 19, 2008 | 21.46 | 21.63 | 20.32 | 20.35 | 7,908,094 | -1.14(-5.29%) |
Nov 18, 2008 | 20.56 | 21.49 | 20.35 | 21.49 | 8,064,193 | +0.93(+4.53%) |
Nov 17, 2008 | 21.13 | 21.13 | 20.26 | 20.56 | 8,646,236 | -0.80(-3.75%) |
Nov 14, 2008 | 21.24 | 22.40 | 21.03 | 21.36 | 0 | -0.09(-0.41%) |
Nov 13, 2008 | 20.10 | 21.45 | 19.29 | 21.45 | 9,109,101 | +1.43(+7.15%) |
Nov 12, 2008 | 20.37 | 20.66 | 19.91 | 20.02 | 5,357,744 | -0.70(-3.37%) |
Nov 11, 2008 | 20.04 | 21.13 | 20.03 | 20.71 | 4,714,982 | -0.29(-1.37%) |
Nov 10, 2008 | 21.08 | 21.62 | 20.73 | 21.00 | 4,712,608 | +0.06(+0.29%) |
Nov 07, 2008 | 20.40 | 20.94 | 20.18 | 20.94 | 8,675,255 | +0.73(+3.59%) |
Nov 06, 2008 | 20.91 | 21.69 | 20.06 | 20.21 | 7,891,372 | -1.15(-5.38%) |
Nov 05, 2008 | 22.15 | 22.36 | 21.21 | 21.36 | 5,785,650 | -1.05(-4.67%) |
Nov 04, 2008 | 21.65 | 22.45 | 21.51 | 22.41 | 5,845,434 | +1.28(+6.06%) |
Nov 03, 2008 | 21.36 | 21.67 | 20.92 | 21.13 | 3,977,345 | -0.25(-1.15%) |
Oct 31, 2008 | 21.56 | 21.99 | 20.82 | 21.38 | 6,276,815 | -0.14(-0.67%) |
Oct 30, 2008 | 21.21 | 21.69 | 20.62 | 21.52 | 5,891,712 | +1.26(+6.22%) |
Oct 29, 2008 | 19.48 | 21.54 | 19.48 | 20.26 | 9,125,372 | +0.53(+2.67%) |
Oct 28, 2008 | 18.82 | 19.75 | 17.89 | 19.74 | 7,176,881 | +1.45(+7.94%) |
Oct 27, 2008 | 19.09 | 19.37 | 18.28 | 18.28 | 5,240,242 | -0.97(-5.05%) |
Oct 24, 2008 | 18.81 | 19.85 | 18.48 | 19.26 | 5,303,990 | -0.75(-3.76%) |
Oct 23, 2008 | 20.22 | 21.00 | 19.04 | 20.01 | 8,194,763 | -0.08(-0.41%) |
Oct 22, 2008 | 20.58 | 20.92 | 19.77 | 20.09 | 7,766,108 | -0.86(-4.09%) |
Oct 21, 2008 | 21.56 | 21.67 | 20.84 | 20.95 | 4,416,232 | -0.79(-3.62%) |
Oct 20, 2008 | 20.71 | 21.86 | 20.39 | 21.73 | 6,439,768 | +1.35(+6.61%) |
Oct 17, 2008 | 20.06 | 21.29 | 19.75 | 20.39 | 7,168,936 | -0.08(-0.37%) |
Oct 16, 2008 | 20.56 | 22.13 | 19.56 | 20.46 | 10,495,006 | -0.12(-0.57%) |
Oct 15, 2008 | 21.22 | 21.22 | 20.20 | 20.58 | 9,577,559 | -0.70(-3.28%) |
Oct 14, 2008 | 22.34 | 22.57 | 20.48 | 21.28 | 11,000,079 | +0.47(+2.27%) |
Oct 13, 2008 | 19.42 | 20.89 | 18.67 | 20.80 | 11,142,696 | +3.17(+17.97%) |
Oct 10, 2008 | 18.07 | 19.15 | 16.78 | 17.63 | 14,882,034 | -1.07(-5.74%) |
Oct 09, 2008 | 19.98 | 20.34 | 18.71 | 18.71 | 8,920,419 | -1.12(-5.63%) |
Oct 08, 2008 | 20.05 | 20.89 | 19.63 | 19.82 | 9,463,314 | -0.56(-2.75%) |
Oct 07, 2008 | 21.75 | 21.83 | 20.37 | 20.39 | 6,619,556 | -1.10(-5.13%) |
Oct 06, 2008 | 21.81 | 22.17 | 20.61 | 21.49 | 8,379,178 | -0.56(-2.55%) |
Oct 03, 2008 | 21.99 | 22.88 | 21.97 | 22.05 | 0 | +0.43(+1.99%) |
Oct 02, 2008 | 21.08 | 21.84 | 20.87 | 21.62 | 8,577,222 | +0.37(+1.74%) |