Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.83 | 17.22 | 16.74 | 17.11 | 5,359,928 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.79 | 5,088,733 | +0.54(+3.34%) |
Dec 29, 2008 | 16.49 | 16.75 | 16.04 | 16.25 | 4,390,569 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.68 | 16.27 | 16.45 | 1,724,567 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.33 | 16.51 | 1,617,379 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,242,674 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.08 | 16.42 | 4,523,313 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,093,820 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,834,161 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.98 | 16.59 | 9,292,079 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,170,571 | +0.99(+6.51%) |
Dec 15, 2008 | 15.15 | 15.45 | 14.98 | 15.28 | 9,120,017 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,715,944 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,322,388 | -0.93(-5.75%) |
Dec 10, 2008 | 15.23 | 16.29 | 15.15 | 16.25 | 10,763,561 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,119,363 | -0.47(-2.97%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,711,950 | -0.05(-0.31%) |
Dec 05, 2008 | 15.08 | 15.83 | 14.51 | 15.76 | 13,362,464 | +0.70(+4.65%) |
Dec 04, 2008 | 14.51 | 15.33 | 14.45 | 15.05 | 10,436,160 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.77 | 13.45 | 14.69 | 8,658,523 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,780,349 | +0.14(+1.04%) |
Dec 01, 2008 | 14.35 | 14.38 | 13.53 | 13.57 | 7,552,919 | -1.07(-7.31%) |
Nov 28, 2008 | 14.44 | 14.64 | 14.44 | 14.64 | 3,081,910 | +0.11(+0.75%) |
Nov 26, 2008 | 13.66 | 14.60 | 13.60 | 14.53 | 5,562,085 | +0.62(+4.49%) |
Nov 25, 2008 | 14.02 | 14.44 | 13.50 | 13.90 | 9,493,240 | +0.15(+1.07%) |
Nov 24, 2008 | 13.35 | 14.09 | 13.14 | 13.76 | 11,599,749 | +0.60(+4.54%) |
Nov 21, 2008 | 12.31 | 13.22 | 11.68 | 13.16 | 17,830,290 | +1.07(+8.85%) |
Nov 20, 2008 | 13.12 | 13.36 | 12.07 | 12.09 | 16,808,392 | -1.20(-9.04%) |
Nov 19, 2008 | 13.77 | 14.11 | 13.27 | 13.29 | 8,290,430 | -0.49(-3.59%) |
Nov 18, 2008 | 13.71 | 14.12 | 13.28 | 13.78 | 7,309,584 | -0.07(-0.51%) |
Nov 17, 2008 | 13.59 | 14.39 | 13.57 | 13.85 | 9,809,527 | +0.28(+2.08%) |
Nov 14, 2008 | 13.87 | 14.27 | 13.50 | 13.57 | 7,179,325 | -0.59(-4.14%) |
Nov 13, 2008 | 13.71 | 14.16 | 12.79 | 14.16 | 15,779,659 | +0.51(+3.74%) |
Nov 12, 2008 | 13.85 | 14.04 | 13.56 | 13.65 | 8,204,146 | -0.41(-2.90%) |
Nov 11, 2008 | 14.33 | 14.41 | 13.94 | 14.06 | 7,450,031 | -0.43(-2.96%) |
Nov 10, 2008 | 15.22 | 15.75 | 14.36 | 14.48 | 8,764,500 | -0.36(-2.45%) |
Nov 07, 2008 | 14.83 | 14.91 | 14.58 | 14.85 | 9,217,185 | +0.15(+1.00%) |
Nov 06, 2008 | 15.23 | 15.63 | 14.65 | 14.70 | 8,801,319 | -0.69(-4.48%) |
Nov 05, 2008 | 16.44 | 16.53 | 15.21 | 15.39 | 9,056,855 | -1.23(-7.42%) |
Nov 04, 2008 | 16.38 | 16.70 | 16.18 | 16.62 | 6,223,003 | +0.54(+3.38%) |
Nov 03, 2008 | 15.76 | 16.17 | 15.66 | 16.08 | 5,573,657 | +0.32(+2.03%) |
Oct 31, 2008 | 16.03 | 16.08 | 15.54 | 15.76 | 8,376,081 | -0.31(-1.93%) |
Oct 30, 2008 | 15.92 | 16.29 | 15.57 | 16.07 | 7,193,422 | +0.60(+3.86%) |
Oct 29, 2008 | 15.89 | 16.13 | 15.34 | 15.47 | 10,269,934 | -0.42(-2.63%) |
Oct 28, 2008 | 14.73 | 15.91 | 14.07 | 15.89 | 9,118,880 | +1.64(+11.47%) |
Oct 27, 2008 | 13.87 | 14.71 | 13.67 | 14.26 | 11,058,194 | +0.12(+0.85%) |
Oct 24, 2008 | 13.58 | 14.49 | 13.51 | 14.14 | 9,299,607 | -0.43(-2.95%) |
Oct 23, 2008 | 14.53 | 14.85 | 13.82 | 14.57 | 11,195,100 | +0.08(+0.53%) |
Oct 22, 2008 | 15.00 | 15.05 | 14.26 | 14.49 | 9,544,779 | -0.63(-4.17%) |
Oct 21, 2008 | 15.58 | 15.78 | 15.04 | 15.12 | 4,822,974 | -0.68(-4.30%) |
Oct 20, 2008 | 15.28 | 15.83 | 14.96 | 15.80 | 6,279,815 | +0.70(+4.60%) |
Oct 17, 2008 | 14.60 | 15.57 | 14.29 | 15.10 | 9,196,956 | +0.07(+0.47%) |
Oct 16, 2008 | 14.35 | 15.08 | 13.92 | 15.03 | 14,976,212 | +0.77(+5.37%) |
Oct 15, 2008 | 15.22 | 15.42 | 14.24 | 14.27 | 9,072,151 | -1.38(-8.82%) |
Oct 14, 2008 | 16.59 | 16.61 | 15.27 | 15.65 | 7,726,066 | -0.21(-1.30%) |
Oct 13, 2008 | 15.53 | 16.28 | 15.21 | 15.85 | 12,324,707 | +0.87(+5.84%) |
Oct 10, 2008 | 13.59 | 15.50 | 12.22 | 14.98 | 18,868,848 | +0.48(+3.34%) |
Oct 09, 2008 | 15.45 | 15.72 | 14.46 | 14.50 | 12,123,463 | -0.61(-4.03%) |
Oct 08, 2008 | 14.67 | 15.92 | 14.57 | 15.10 | 21,524,474 | +0.16(+1.09%) |
Oct 07, 2008 | 15.49 | 16.19 | 14.61 | 14.94 | 13,224,953 | -0.44(-2.86%) |
Oct 06, 2008 | 15.41 | 16.19 | 15.16 | 15.38 | 14,771,320 | -1.35(-8.05%) |
Oct 03, 2008 | 17.32 | 17.40 | 16.64 | 16.73 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.69 | 17.86 | 17.12 | 17.13 | 7,680,469 | -0.66(-3.70%) |