Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.59 | 15.92 | 15.01 | 15.74 | 2,934,175 | +0.13(+0.83%) |
Dec 30, 2008 | 15.13 | 15.64 | 15.02 | 15.61 | 4,268,959 | +0.46(+3.04%) |
Dec 29, 2008 | 15.26 | 15.50 | 14.98 | 15.15 | 2,185,270 | -0.02(-0.13%) |
Dec 26, 2008 | 15.24 | 15.25 | 14.99 | 15.17 | 1,441,429 | +0.03(+0.20%) |
Dec 24, 2008 | 14.91 | 15.21 | 14.90 | 15.14 | 1,165,181 | +0.11(+0.73%) |
Dec 23, 2008 | 15.23 | 15.41 | 14.97 | 15.03 | 3,001,644 | -0.14(-0.92%) |
Dec 22, 2008 | 15.44 | 15.54 | 14.95 | 15.17 | 3,727,235 | -0.19(-1.24%) |
Dec 19, 2008 | 15.84 | 15.91 | 15.10 | 15.36 | 5,249,128 | +0.11(+0.72%) |
Dec 18, 2008 | 15.64 | 15.90 | 15.07 | 15.25 | 4,796,288 | -0.39(-2.49%) |
Dec 17, 2008 | 15.97 | 16.34 | 15.53 | 15.64 | 4,462,537 | -0.46(-2.86%) |
Dec 16, 2008 | 15.40 | 16.17 | 15.39 | 16.10 | 4,159,251 | +0.81(+5.30%) |
Dec 15, 2008 | 16.01 | 16.33 | 14.94 | 15.29 | 3,547,572 | -0.52(-3.29%) |
Dec 12, 2008 | 15.56 | 15.92 | 15.30 | 15.81 | 3,527,491 | -0.13(-0.82%) |
Dec 11, 2008 | 16.26 | 16.73 | 15.69 | 15.94 | 3,591,983 | -0.25(-1.54%) |
Dec 10, 2008 | 15.49 | 16.75 | 15.35 | 16.19 | 5,667,886 | +0.87(+5.68%) |
Dec 09, 2008 | 14.50 | 15.62 | 14.50 | 15.32 | 5,781,874 | +0.11(+0.72%) |
Dec 08, 2008 | 15.43 | 16.11 | 14.84 | 15.21 | 4,731,508 | +0.21(+1.40%) |
Dec 05, 2008 | 13.96 | 15.05 | 13.44 | 15.00 | 4,996,545 | +0.87(+6.16%) |
Dec 04, 2008 | 14.90 | 15.06 | 13.85 | 14.13 | 4,366,681 | -0.99(-6.55%) |
Dec 03, 2008 | 14.68 | 15.29 | 14.58 | 15.12 | 5,150,062 | -0.20(-1.31%) |
Dec 02, 2008 | 15.56 | 15.70 | 14.66 | 15.32 | 5,131,871 | +0.36(+2.41%) |
Dec 01, 2008 | 15.85 | 16.00 | 14.95 | 14.96 | 5,190,427 | -1.30(-8.00%) |
Nov 28, 2008 | 16.25 | 16.49 | 15.64 | 16.26 | 1,953,247 | -0.15(-0.91%) |
Nov 26, 2008 | 15.50 | 16.43 | 15.18 | 16.41 | 2,786,180 | +0.85(+5.46%) |
Nov 25, 2008 | 15.81 | 16.15 | 15.15 | 15.56 | 4,164,271 | -0.15(-0.95%) |
Nov 24, 2008 | 15.08 | 16.18 | 14.93 | 15.71 | 4,580,733 | +0.80(+5.37%) |
Nov 21, 2008 | 13.74 | 14.99 | 13.47 | 14.91 | 6,239,005 | +1.43(+10.61%) |
Nov 20, 2008 | 14.63 | 14.94 | 13.36 | 13.48 | 5,844,274 | -1.47(-9.83%) |
Nov 19, 2008 | 16.27 | 16.44 | 14.89 | 14.95 | 4,067,801 | -1.27(-7.83%) |
Nov 18, 2008 | 16.19 | 16.40 | 15.50 | 16.22 | 4,873,394 | +0.17(+1.06%) |
Nov 17, 2008 | 16.34 | 16.82 | 15.84 | 16.05 | 4,525,660 | -0.68(-4.06%) |
Nov 14, 2008 | 17.50 | 17.83 | 16.15 | 16.73 | 3,833,155 | -0.90(-5.10%) |
Nov 13, 2008 | 15.75 | 17.63 | 15.40 | 17.63 | 5,811,782 | +2.18(+14.11%) |
Nov 12, 2008 | 16.30 | 16.37 | 15.38 | 15.45 | 3,808,988 | -1.24(-7.43%) |
Nov 11, 2008 | 17.10 | 17.28 | 16.37 | 16.69 | 3,896,941 | -0.51(-2.97%) |
Nov 10, 2008 | 18.01 | 18.33 | 16.86 | 17.20 | 2,996,873 | -0.46(-2.60%) |
Nov 07, 2008 | 17.41 | 17.99 | 17.11 | 17.66 | 3,630,169 | +0.42(+2.44%) |
Nov 06, 2008 | 18.28 | 18.49 | 17.00 | 17.24 | 4,305,262 | -0.93(-5.12%) |
Nov 05, 2008 | 18.94 | 19.49 | 18.07 | 18.17 | 3,859,987 | -1.07(-5.56%) |
Nov 04, 2008 | 18.96 | 19.35 | 18.79 | 19.24 | 4,376,451 | +0.65(+3.50%) |
Nov 03, 2008 | 19.18 | 19.40 | 18.28 | 18.59 | 2,576,416 | -0.74(-3.83%) |
Oct 31, 2008 | 18.99 | 19.78 | 18.48 | 19.33 | 3,138,641 | +0.04(+0.21%) |
Oct 30, 2008 | 17.79 | 19.45 | 17.50 | 19.29 | 4,661,141 | +1.71(+9.73%) |
Oct 29, 2008 | 17.82 | 18.58 | 17.53 | 17.58 | 5,270,094 | -0.11(-0.62%) |
Oct 28, 2008 | 16.59 | 17.78 | 15.63 | 17.69 | 5,956,070 | +1.48(+9.13%) |
Oct 27, 2008 | 16.99 | 17.25 | 16.08 | 16.21 | 3,909,915 | -0.95(-5.54%) |
Oct 24, 2008 | 17.34 | 17.56 | 16.11 | 17.16 | 4,562,572 | -0.63(-3.54%) |
Oct 23, 2008 | 17.50 | 18.50 | 16.50 | 17.79 | 5,713,316 | +0.65(+3.79%) |
Oct 22, 2008 | 18.25 | 18.96 | 16.52 | 17.14 | 4,864,899 | -1.51(-8.10%) |
Oct 21, 2008 | 19.43 | 19.99 | 18.61 | 18.65 | 4,470,947 | -1.15(-5.81%) |
Oct 20, 2008 | 18.54 | 19.82 | 18.13 | 19.80 | 3,492,883 | +1.62(+8.91%) |
Oct 17, 2008 | 18.07 | 19.42 | 17.46 | 18.18 | 5,354,691 | +0.04(+0.22%) |
Oct 16, 2008 | 17.51 | 18.27 | 16.85 | 18.14 | 6,416,153 | +0.44(+2.49%) |
Oct 15, 2008 | 19.88 | 19.88 | 17.50 | 17.70 | 4,706,791 | -2.18(-10.97%) |
Oct 14, 2008 | 20.40 | 21.26 | 18.83 | 19.88 | 5,406,962 | +0.25(+1.27%) |
Oct 13, 2008 | 17.27 | 19.65 | 16.84 | 19.63 | 5,702,331 | +3.03(+18.25%) |
Oct 10, 2008 | 15.65 | 17.63 | 15.24 | 16.60 | 9,375,480 | -1.04(-5.90%) |
Oct 09, 2008 | 19.54 | 19.94 | 17.64 | 17.64 | 6,011,178 | -1.58(-8.22%) |
Oct 08, 2008 | 18.95 | 19.89 | 18.17 | 19.22 | 7,172,887 | -0.09(-0.47%) |
Oct 07, 2008 | 20.53 | 20.97 | 19.25 | 19.31 | 6,657,841 | -1.02(-5.02%) |
Oct 06, 2008 | 22.09 | 22.28 | 19.67 | 20.33 | 7,382,696 | -2.16(-9.60%) |
Oct 03, 2008 | 22.60 | 23.77 | 22.47 | 22.49 | 4,849,653 | -0.06(-0.27%) |
Oct 02, 2008 | 23.01 | 23.06 | 22.18 | 22.55 | 3,670,771 | -0.70(-3.01%) |