Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.36 | 18.06 | 17.33 | 17.71 | 5,660,921 | +0.42(+2.45%) |
Dec 30, 2008 | 16.87 | 17.35 | 16.81 | 17.29 | 5,491,479 | +0.57(+3.40%) |
Dec 29, 2008 | 16.96 | 17.03 | 16.48 | 16.72 | 4,943,929 | -0.32(-1.89%) |
Dec 26, 2008 | 16.97 | 17.05 | 16.76 | 17.05 | 2,348,396 | +0.26(+1.56%) |
Dec 24, 2008 | 16.77 | 16.88 | 16.53 | 16.78 | 2,907,091 | +0.00(+0.00%) |
Dec 23, 2008 | 17.18 | 17.28 | 16.73 | 16.78 | 5,458,106 | -0.32(-1.86%) |
Dec 22, 2008 | 17.43 | 17.44 | 16.55 | 17.10 | 6,084,709 | -0.18(-1.03%) |
Dec 19, 2008 | 17.43 | 17.75 | 17.19 | 17.28 | 7,687,877 | +0.08(+0.44%) |
Dec 18, 2008 | 17.40 | 17.66 | 16.85 | 17.20 | 6,222,303 | -0.26(-1.48%) |
Dec 17, 2008 | 17.07 | 17.64 | 16.92 | 17.46 | 5,821,192 | +0.31(+1.83%) |
Dec 16, 2008 | 16.46 | 17.22 | 16.43 | 17.15 | 7,931,585 | +0.92(+5.69%) |
Dec 15, 2008 | 16.80 | 16.90 | 15.92 | 16.22 | 5,703,787 | -0.50(-2.96%) |
Dec 12, 2008 | 15.76 | 16.76 | 15.74 | 16.72 | 7,429,898 | +0.58(+3.57%) |
Dec 11, 2008 | 16.86 | 17.03 | 15.95 | 16.14 | 6,401,103 | -0.89(-5.25%) |
Dec 10, 2008 | 16.84 | 17.28 | 16.72 | 17.04 | 7,806,905 | +0.37(+2.25%) |
Dec 09, 2008 | 17.01 | 17.56 | 16.49 | 16.66 | 9,071,546 | -0.46(-2.66%) |
Dec 08, 2008 | 16.87 | 17.32 | 16.77 | 17.12 | 6,304,340 | +0.68(+4.12%) |
Dec 05, 2008 | 15.55 | 16.51 | 15.22 | 16.44 | 6,997,231 | +0.56(+3.55%) |
Dec 04, 2008 | 16.14 | 16.63 | 15.53 | 15.88 | 7,402,726 | -0.50(-3.03%) |
Dec 03, 2008 | 15.74 | 16.41 | 15.41 | 16.37 | 8,856,433 | +0.52(+3.30%) |
Dec 02, 2008 | 15.40 | 15.88 | 15.08 | 15.85 | 13,269,393 | +0.68(+4.49%) |
Dec 01, 2008 | 16.49 | 16.61 | 14.99 | 15.17 | 7,441,494 | -1.79(-10.55%) |
Nov 28, 2008 | 16.53 | 17.03 | 16.50 | 16.96 | 4,231,174 | +0.29(+1.72%) |
Nov 26, 2008 | 15.49 | 16.77 | 15.45 | 16.67 | 8,426,956 | +0.81(+5.08%) |
Nov 25, 2008 | 15.86 | 15.91 | 15.27 | 15.87 | 7,525,953 | +0.23(+1.49%) |
Nov 24, 2008 | 14.85 | 15.77 | 14.66 | 15.63 | 9,437,715 | +1.04(+7.15%) |
Nov 21, 2008 | 14.14 | 14.73 | 13.38 | 14.59 | 15,617,785 | +0.76(+5.48%) |
Nov 20, 2008 | 14.68 | 15.04 | 13.83 | 13.83 | 12,448,283 | -0.95(-6.46%) |
Nov 19, 2008 | 16.00 | 16.12 | 14.79 | 14.79 | 8,502,551 | -1.30(-8.09%) |
Nov 18, 2008 | 16.18 | 16.43 | 15.43 | 16.09 | 5,144,753 | -0.03(-0.17%) |
Nov 17, 2008 | 16.23 | 16.62 | 16.05 | 16.12 | 4,745,302 | -0.14(-0.87%) |
Nov 14, 2008 | 17.15 | 17.36 | 16.26 | 16.26 | 6,224,043 | -1.20(-6.88%) |
Nov 13, 2008 | 16.34 | 17.55 | 15.44 | 17.46 | 9,735,977 | +1.24(+7.65%) |
Nov 12, 2008 | 16.91 | 17.01 | 16.17 | 16.22 | 7,615,146 | -0.97(-5.63%) |
Nov 11, 2008 | 17.42 | 17.73 | 17.08 | 17.18 | 7,379,962 | -0.39(-2.20%) |
Nov 10, 2008 | 18.40 | 18.40 | 17.40 | 17.57 | 4,373,524 | -0.39(-2.20%) |
Nov 07, 2008 | 17.91 | 18.15 | 17.57 | 17.96 | 4,416,338 | +0.27(+1.50%) |
Nov 06, 2008 | 18.24 | 18.42 | 17.70 | 17.70 | 8,008,295 | -0.70(-3.79%) |
Nov 05, 2008 | 19.22 | 19.29 | 18.29 | 18.40 | 5,350,610 | -1.01(-5.21%) |
Nov 04, 2008 | 19.58 | 19.63 | 19.04 | 19.41 | 4,010,212 | +0.30(+1.56%) |
Nov 03, 2008 | 19.10 | 19.43 | 18.99 | 19.11 | 4,079,449 | -0.13(-0.67%) |
Oct 31, 2008 | 18.34 | 19.29 | 18.01 | 19.24 | 6,776,736 | +0.87(+4.71%) |
Oct 30, 2008 | 18.04 | 18.45 | 17.73 | 18.37 | 4,167,512 | +0.78(+4.44%) |
Oct 29, 2008 | 17.25 | 18.18 | 17.09 | 17.59 | 8,874,508 | +0.35(+2.03%) |
Oct 28, 2008 | 16.34 | 17.30 | 15.75 | 17.24 | 5,730,554 | +1.06(+6.58%) |
Oct 27, 2008 | 16.55 | 16.97 | 16.00 | 16.18 | 3,924,192 | -0.45(-2.69%) |
Oct 24, 2008 | 15.92 | 17.16 | 15.79 | 16.62 | 6,028,807 | -0.80(-4.60%) |
Oct 23, 2008 | 18.05 | 18.13 | 16.59 | 17.42 | 7,491,526 | -0.51(-2.85%) |
Oct 22, 2008 | 18.45 | 19.05 | 17.55 | 17.94 | 4,143,351 | -1.12(-5.86%) |
Oct 21, 2008 | 19.33 | 19.50 | 18.87 | 19.05 | 4,457,037 | -0.39(-2.03%) |
Oct 20, 2008 | 19.03 | 19.50 | 18.75 | 19.45 | 5,318,003 | +0.86(+4.64%) |
Oct 17, 2008 | 18.50 | 19.73 | 18.14 | 18.58 | 6,835,843 | -0.50(-2.62%) |
Oct 16, 2008 | 18.33 | 19.23 | 17.37 | 19.08 | 9,898,626 | +1.00(+5.52%) |
Oct 15, 2008 | 19.62 | 19.75 | 18.03 | 18.09 | 7,333,874 | -1.82(-9.13%) |
Oct 14, 2008 | 21.12 | 21.35 | 19.37 | 19.90 | 11,196,996 | -0.35(-1.71%) |
Oct 13, 2008 | 19.72 | 20.34 | 18.82 | 20.25 | 5,713,480 | +1.43(+7.58%) |
Oct 10, 2008 | 17.12 | 19.16 | 16.81 | 18.82 | 12,332,433 | +0.83(+4.59%) |
Oct 09, 2008 | 20.06 | 20.09 | 18.00 | 18.00 | 8,303,087 | -1.63(-8.31%) |
Oct 08, 2008 | 19.33 | 20.49 | 19.21 | 19.63 | 8,979,494 | -0.42(-2.11%) |
Oct 07, 2008 | 21.55 | 21.67 | 19.99 | 20.05 | 8,819,489 | -1.28(-5.99%) |
Oct 06, 2008 | 21.46 | 21.66 | 20.22 | 21.33 | 13,121,205 | -0.81(-3.66%) |
Oct 03, 2008 | 22.96 | 23.29 | 22.01 | 22.14 | 7,575,901 | -0.47(-2.08%) |
Oct 02, 2008 | 23.79 | 23.79 | 22.61 | 22.61 | 6,109,478 | -1.36(-5.67%) |