Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.92 | 16.76 | 15.92 | 16.65 | 16,136,954 | +0.60(+3.73%) |
Dec 30, 2008 | 15.86 | 16.08 | 15.69 | 16.05 | 15,232,888 | +0.27(+1.69%) |
Dec 29, 2008 | 15.91 | 15.97 | 15.48 | 15.78 | 10,787,544 | -0.36(-2.23%) |
Dec 26, 2008 | 16.31 | 16.35 | 15.88 | 16.14 | 8,823,146 | +0.17(+1.08%) |
Dec 24, 2008 | 15.86 | 16.02 | 15.68 | 15.97 | 8,769,879 | +0.57(+3.67%) |
Dec 23, 2008 | 15.82 | 15.98 | 15.33 | 15.40 | 20,732,384 | -0.29(-1.82%) |
Dec 22, 2008 | 16.58 | 16.65 | 15.60 | 15.69 | 23,704,330 | -0.85(-5.15%) |
Dec 19, 2008 | 16.59 | 17.14 | 16.14 | 16.54 | 36,808,604 | +0.21(+1.30%) |
Dec 18, 2008 | 16.85 | 17.43 | 16.22 | 16.33 | 27,984,392 | -0.45(-2.66%) |
Dec 17, 2008 | 17.06 | 17.28 | 16.36 | 16.78 | 29,696,848 | -0.58(-3.34%) |
Dec 16, 2008 | 16.42 | 17.40 | 16.25 | 17.36 | 33,933,232 | +1.42(+8.94%) |
Dec 15, 2008 | 17.18 | 17.22 | 15.70 | 15.93 | 24,051,930 | -1.27(-7.39%) |
Dec 12, 2008 | 16.36 | 17.24 | 16.00 | 17.20 | 25,482,108 | +0.66(+3.98%) |
Dec 11, 2008 | 17.34 | 17.59 | 16.45 | 16.54 | 35,312,136 | -1.88(-10.19%) |
Dec 10, 2008 | 18.93 | 19.03 | 17.93 | 18.42 | 19,359,820 | -0.29(-1.53%) |
Dec 09, 2008 | 19.26 | 19.45 | 18.51 | 18.71 | 26,524,478 | -0.93(-4.71%) |
Dec 08, 2008 | 19.63 | 19.91 | 18.96 | 19.63 | 28,243,654 | +0.39(+2.01%) |
Dec 05, 2008 | 17.54 | 19.41 | 17.34 | 19.25 | 32,235,458 | +1.34(+7.51%) |
Dec 04, 2008 | 18.09 | 19.03 | 17.58 | 17.90 | 30,255,142 | -0.68(-3.65%) |
Dec 03, 2008 | 17.44 | 18.81 | 16.46 | 18.58 | 40,272,228 | +1.42(+8.30%) |
Dec 02, 2008 | 16.26 | 17.40 | 15.45 | 17.16 | 38,604,856 | +1.37(+8.69%) |
Dec 01, 2008 | 17.28 | 17.50 | 15.66 | 15.78 | 33,286,638 | -2.18(-12.12%) |
Nov 28, 2008 | 17.59 | 18.13 | 17.28 | 17.96 | 10,949,785 | +0.35(+1.97%) |
Nov 26, 2008 | 16.47 | 17.66 | 16.24 | 17.62 | 29,614,580 | +0.82(+4.88%) |
Nov 25, 2008 | 17.17 | 17.23 | 16.20 | 16.80 | 42,390,228 | +0.09(+0.52%) |
Nov 24, 2008 | 15.76 | 16.90 | 15.74 | 16.71 | 48,984,992 | +1.71(+11.41%) |
Nov 21, 2008 | 15.00 | 15.66 | 13.46 | 15.00 | 57,081,916 | +0.27(+1.85%) |
Nov 20, 2008 | 15.38 | 16.28 | 14.41 | 14.73 | 57,360,444 | -1.00(-6.35%) |
Nov 19, 2008 | 16.92 | 17.27 | 15.57 | 15.72 | 30,981,702 | -1.40(-8.20%) |
Nov 18, 2008 | 17.24 | 17.38 | 16.32 | 17.13 | 29,067,944 | -0.05(-0.27%) |
Nov 17, 2008 | 17.34 | 17.91 | 17.06 | 17.18 | 24,939,468 | -0.33(-1.90%) |
Nov 14, 2008 | 17.89 | 18.74 | 17.30 | 17.51 | 26,060,680 | -0.72(-3.94%) |
Nov 13, 2008 | 16.95 | 18.37 | 16.44 | 18.23 | 41,782,292 | +1.47(+8.78%) |
Nov 12, 2008 | 17.37 | 17.73 | 16.68 | 16.76 | 32,062,038 | -0.95(-5.38%) |
Nov 11, 2008 | 17.92 | 18.48 | 17.51 | 17.71 | 24,596,902 | -0.61(-3.31%) |
Nov 10, 2008 | 18.54 | 18.69 | 17.98 | 18.31 | 18,659,342 | +0.20(+1.10%) |
Nov 07, 2008 | 18.84 | 19.03 | 17.49 | 18.11 | 33,936,000 | -0.55(-2.93%) |
Nov 06, 2008 | 19.61 | 20.30 | 18.50 | 18.66 | 29,767,598 | -1.13(-5.72%) |
Nov 05, 2008 | 21.08 | 21.17 | 19.64 | 19.79 | 23,374,250 | -1.64(-7.67%) |
Nov 04, 2008 | 20.49 | 21.54 | 20.34 | 21.44 | 27,899,114 | +1.26(+6.27%) |
Nov 03, 2008 | 19.71 | 20.47 | 19.57 | 20.17 | 17,690,384 | +0.33(+1.64%) |
Oct 31, 2008 | 19.04 | 20.01 | 18.67 | 19.85 | 29,979,520 | +0.67(+3.51%) |
Oct 30, 2008 | 20.19 | 20.19 | 18.84 | 19.17 | 25,365,396 | -0.15(-0.79%) |
Oct 29, 2008 | 20.36 | 20.44 | 19.23 | 19.33 | 32,782,230 | -1.19(-5.81%) |
Oct 28, 2008 | 19.86 | 20.60 | 18.64 | 20.52 | 30,784,972 | +1.33(+6.94%) |
Oct 27, 2008 | 19.01 | 20.32 | 18.97 | 19.19 | 22,240,854 | -0.42(-2.14%) |
Oct 24, 2008 | 17.68 | 20.52 | 17.22 | 19.61 | 33,427,620 | +0.51(+2.68%) |
Oct 23, 2008 | 19.15 | 19.58 | 18.22 | 19.09 | 35,052,768 | +0.38(+2.03%) |
Oct 22, 2008 | 19.71 | 20.26 | 18.25 | 18.71 | 31,383,790 | -1.39(-6.92%) |
Oct 21, 2008 | 20.16 | 20.94 | 19.64 | 20.11 | 26,276,732 | -0.61(-2.96%) |
Oct 20, 2008 | 20.84 | 20.84 | 19.77 | 20.72 | 21,334,352 | +0.38(+1.87%) |
Oct 17, 2008 | 20.04 | 21.13 | 19.83 | 20.34 | 28,345,896 | -0.21(-1.04%) |
Oct 16, 2008 | 20.24 | 20.82 | 18.70 | 20.55 | 31,538,300 | +0.49(+2.46%) |
Oct 15, 2008 | 20.69 | 21.56 | 19.56 | 20.06 | 33,268,084 | -0.89(-4.23%) |
Oct 14, 2008 | 21.25 | 21.96 | 19.87 | 20.94 | 46,312,396 | +0.14(+0.67%) |
Oct 13, 2008 | 21.74 | 21.97 | 19.47 | 20.80 | 39,983,296 | +0.59(+2.93%) |
Oct 10, 2008 | 17.97 | 21.00 | 17.81 | 20.21 | 64,759,676 | +0.95(+4.94%) |
Oct 09, 2008 | 21.44 | 21.44 | 18.06 | 19.26 | 49,253,700 | -1.26(-6.16%) |
Oct 08, 2008 | 20.07 | 22.31 | 19.97 | 20.52 | 31,766,476 | -0.65(-3.05%) |
Oct 07, 2008 | 22.81 | 23.37 | 21.17 | 21.17 | 28,630,860 | -2.00(-8.62%) |
Oct 06, 2008 | 22.45 | 23.87 | 22.02 | 23.17 | 27,395,348 | -0.17(-0.74%) |
Oct 03, 2008 | 24.50 | 24.84 | 23.24 | 23.34 | 0 | -0.83(-3.44%) |
Oct 02, 2008 | 24.29 | 24.77 | 24.01 | 24.17 | 25,069,798 | -0.25(-1.01%) |