Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.73 | 16.99 | 16.37 | 16.78 | 3,560,735 | +0.02(+0.10%) |
Dec 30, 2008 | 16.60 | 16.79 | 16.42 | 16.76 | 3,931,272 | +0.19(+1.16%) |
Dec 29, 2008 | 17.16 | 17.20 | 16.42 | 16.57 | 3,239,571 | -0.60(-3.50%) |
Dec 26, 2008 | 17.49 | 17.91 | 17.01 | 17.17 | 1,999,585 | -0.24(-1.39%) |
Dec 24, 2008 | 17.52 | 17.61 | 16.87 | 17.41 | 1,075,339 | -0.07(-0.38%) |
Dec 23, 2008 | 18.37 | 18.60 | 17.30 | 17.48 | 4,919,680 | -0.77(-4.21%) |
Dec 22, 2008 | 19.55 | 19.55 | 17.68 | 18.25 | 4,709,607 | -0.98(-5.08%) |
Dec 19, 2008 | 18.29 | 19.46 | 17.96 | 19.22 | 5,934,692 | +1.06(+5.84%) |
Dec 18, 2008 | 18.39 | 18.76 | 17.83 | 18.16 | 4,076,282 | -0.13(-0.73%) |
Dec 17, 2008 | 17.67 | 18.97 | 17.20 | 18.30 | 3,406,523 | +0.28(+1.58%) |
Dec 16, 2008 | 17.33 | 18.07 | 17.01 | 18.01 | 5,950,352 | +1.18(+6.99%) |
Dec 15, 2008 | 17.63 | 17.90 | 16.55 | 16.84 | 3,092,604 | -0.83(-4.68%) |
Dec 12, 2008 | 17.15 | 17.73 | 16.74 | 17.66 | 3,756,909 | -0.01(-0.05%) |
Dec 11, 2008 | 18.02 | 18.96 | 17.41 | 17.67 | 2,560,581 | -1.04(-5.58%) |
Dec 10, 2008 | 18.66 | 19.34 | 18.08 | 18.72 | 1,821,676 | +0.17(+0.90%) |
Dec 09, 2008 | 18.63 | 19.37 | 18.31 | 18.55 | 2,911,779 | -0.80(-4.14%) |
Dec 08, 2008 | 18.95 | 19.51 | 18.81 | 19.35 | 3,275,164 | +0.87(+4.70%) |
Dec 05, 2008 | 17.41 | 18.61 | 16.49 | 18.48 | 2,834,231 | +0.92(+5.23%) |
Dec 04, 2008 | 17.46 | 18.94 | 17.20 | 17.56 | 3,812,671 | -0.36(-2.00%) |
Dec 03, 2008 | 16.63 | 18.01 | 16.27 | 17.92 | 3,702,033 | +0.89(+5.25%) |
Dec 02, 2008 | 15.43 | 17.13 | 15.32 | 17.03 | 4,128,531 | +1.30(+8.28%) |
Dec 01, 2008 | 17.57 | 17.73 | 15.65 | 15.73 | 3,937,274 | -2.41(-13.27%) |
Nov 28, 2008 | 17.75 | 18.15 | 16.85 | 18.13 | 1,858,698 | +0.34(+1.92%) |
Nov 26, 2008 | 16.36 | 17.93 | 16.04 | 17.79 | 4,227,256 | +1.10(+6.61%) |
Nov 25, 2008 | 17.19 | 17.19 | 15.35 | 16.69 | 5,056,483 | -0.02(-0.10%) |
Nov 24, 2008 | 15.58 | 16.89 | 14.72 | 16.70 | 4,881,052 | +1.86(+12.55%) |
Nov 21, 2008 | 13.50 | 16.52 | 12.93 | 14.84 | 6,026,284 | +1.79(+13.69%) |
Nov 20, 2008 | 14.04 | 14.97 | 12.87 | 13.05 | 5,560,331 | -1.35(-9.39%) |
Nov 19, 2008 | 15.93 | 15.93 | 14.27 | 14.41 | 5,497,674 | -1.55(-9.73%) |
Nov 18, 2008 | 15.46 | 16.01 | 15.07 | 15.96 | 6,937,942 | +0.19(+1.22%) |
Nov 17, 2008 | 15.97 | 16.64 | 15.48 | 15.77 | 5,367,529 | -0.38(-2.33%) |
Nov 14, 2008 | 18.06 | 18.31 | 16.09 | 16.14 | 5,006,009 | -2.36(-12.73%) |
Nov 13, 2008 | 16.19 | 18.59 | 15.67 | 18.50 | 8,808,698 | +2.54(+15.91%) |
Nov 12, 2008 | 16.97 | 17.05 | 15.89 | 15.96 | 4,559,658 | -1.34(-7.73%) |
Nov 11, 2008 | 17.56 | 18.06 | 16.79 | 17.30 | 4,181,276 | -0.59(-3.31%) |
Nov 10, 2008 | 19.39 | 19.83 | 17.66 | 17.89 | 2,178,572 | -1.33(-6.91%) |
Nov 07, 2008 | 19.05 | 19.73 | 18.72 | 19.22 | 2,125,889 | +0.31(+1.63%) |
Nov 06, 2008 | 18.72 | 20.09 | 18.70 | 18.91 | 3,644,928 | -0.43(-2.20%) |
Nov 05, 2008 | 20.49 | 21.07 | 19.19 | 19.33 | 3,752,436 | -1.85(-8.75%) |
Nov 04, 2008 | 21.63 | 22.46 | 20.65 | 21.19 | 5,038,681 | -0.11(-0.51%) |
Nov 03, 2008 | 21.27 | 21.75 | 21.00 | 21.30 | 3,043,647 | -0.08(-0.39%) |
Oct 31, 2008 | 19.81 | 21.79 | 19.53 | 21.38 | 4,665,557 | +1.36(+6.80%) |
Oct 30, 2008 | 18.56 | 20.22 | 18.04 | 20.02 | 6,431,889 | +2.44(+13.87%) |
Oct 29, 2008 | 16.67 | 18.73 | 16.40 | 17.58 | 6,364,632 | +0.37(+2.13%) |
Oct 28, 2008 | 15.47 | 17.21 | 14.82 | 17.21 | 7,947,547 | +2.21(+14.76%) |
Oct 27, 2008 | 15.61 | 16.69 | 15.00 | 15.00 | 4,686,984 | -1.11(-6.89%) |
Oct 24, 2008 | 15.98 | 17.37 | 15.73 | 16.11 | 6,430,228 | -1.54(-8.75%) |
Oct 23, 2008 | 17.83 | 18.22 | 16.41 | 17.65 | 7,015,107 | -0.39(-2.17%) |
Oct 22, 2008 | 19.22 | 19.69 | 16.75 | 18.05 | 8,429,010 | -2.25(-11.07%) |
Oct 21, 2008 | 21.60 | 21.75 | 19.99 | 20.29 | 3,904,492 | -1.63(-7.43%) |
Oct 20, 2008 | 20.90 | 22.14 | 20.46 | 21.92 | 2,885,492 | +1.08(+5.17%) |
Oct 17, 2008 | 18.94 | 21.71 | 18.94 | 20.84 | 5,286,072 | -0.05(-0.24%) |
Oct 16, 2008 | 20.56 | 21.05 | 19.32 | 20.89 | 5,037,557 | +0.50(+2.46%) |
Oct 15, 2008 | 22.31 | 22.77 | 20.36 | 20.39 | 5,009,413 | -2.61(-11.36%) |
Oct 14, 2008 | 21.84 | 23.32 | 21.57 | 23.01 | 7,202,593 | +2.28(+11.00%) |
Oct 13, 2008 | 20.68 | 20.88 | 19.79 | 20.73 | 6,278,400 | +1.30(+6.71%) |
Oct 10, 2008 | 18.17 | 19.93 | 16.94 | 19.43 | 8,647,026 | -0.55(-2.76%) |
Oct 09, 2008 | 22.71 | 22.72 | 19.70 | 19.98 | 7,197,406 | -2.57(-11.41%) |
Oct 08, 2008 | 22.34 | 24.20 | 21.71 | 22.55 | 4,673,394 | -0.48(-2.10%) |
Oct 07, 2008 | 23.68 | 25.05 | 23.03 | 23.03 | 5,097,151 | -0.58(-2.48%) |
Oct 06, 2008 | 24.22 | 25.04 | 23.38 | 23.62 | 4,695,555 | -1.44(-5.73%) |
Oct 03, 2008 | 26.20 | 27.37 | 24.73 | 25.05 | 3,648,361 | -0.10(-0.40%) |
Oct 02, 2008 | 27.23 | 27.96 | 25.08 | 25.15 | 3,128,697 | -1.57(-5.87%) |