Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.15 | 17.55 | 17.06 | 17.44 | 5,260,163 | +0.33(+1.91%) |
Dec 30, 2008 | 16.78 | 17.12 | 16.78 | 17.11 | 4,994,017 | +0.55(+3.34%) |
Dec 29, 2008 | 16.81 | 17.07 | 16.34 | 16.56 | 4,308,847 | -0.20(-1.22%) |
Dec 26, 2008 | 16.82 | 17.00 | 16.58 | 16.76 | 1,692,467 | -0.06(-0.36%) |
Dec 24, 2008 | 16.75 | 16.93 | 16.64 | 16.82 | 1,587,275 | +0.14(+0.86%) |
Dec 23, 2008 | 16.77 | 17.38 | 16.51 | 16.68 | 5,145,092 | -0.05(-0.30%) |
Dec 22, 2008 | 16.76 | 17.00 | 16.39 | 16.73 | 4,439,121 | -0.09(-0.56%) |
Dec 19, 2008 | 16.73 | 17.12 | 16.51 | 16.82 | 8,924,556 | +0.19(+1.16%) |
Dec 18, 2008 | 16.95 | 17.20 | 16.36 | 16.63 | 5,725,569 | -0.28(-1.64%) |
Dec 17, 2008 | 16.33 | 17.15 | 16.29 | 16.91 | 9,119,125 | +0.32(+1.94%) |
Dec 16, 2008 | 15.71 | 16.61 | 15.55 | 16.59 | 8,999,879 | +1.01(+6.51%) |
Dec 15, 2008 | 15.44 | 15.74 | 15.26 | 15.57 | 8,950,266 | +0.15(+0.97%) |
Dec 12, 2008 | 15.22 | 15.61 | 14.95 | 15.42 | 8,553,714 | -0.18(-1.17%) |
Dec 11, 2008 | 16.45 | 16.61 | 15.36 | 15.61 | 9,148,870 | -0.95(-5.75%) |
Dec 10, 2008 | 15.52 | 16.60 | 15.44 | 16.56 | 10,563,218 | +1.03(+6.63%) |
Dec 09, 2008 | 15.99 | 15.99 | 15.31 | 15.53 | 6,986,850 | -0.48(-2.97%) |
Dec 08, 2008 | 16.34 | 16.50 | 15.91 | 16.00 | 8,549,794 | -0.05(-0.31%) |
Dec 05, 2008 | 15.37 | 16.13 | 14.79 | 16.05 | 13,113,748 | +0.71(+4.66%) |
Dec 04, 2008 | 14.79 | 15.62 | 14.72 | 15.34 | 10,241,912 | +0.37(+2.48%) |
Dec 03, 2008 | 14.45 | 15.05 | 13.70 | 14.97 | 8,497,362 | +1.00(+7.17%) |
Dec 02, 2008 | 13.96 | 14.09 | 13.46 | 13.97 | 7,635,533 | +0.14(+1.04%) |
Dec 01, 2008 | 14.62 | 14.65 | 13.79 | 13.82 | 7,412,336 | -1.09(-7.31%) |
Nov 28, 2008 | 14.71 | 14.92 | 14.71 | 14.91 | 3,024,546 | +0.11(+0.75%) |
Nov 26, 2008 | 13.92 | 14.88 | 13.86 | 14.80 | 5,458,557 | +0.64(+4.49%) |
Nov 25, 2008 | 14.29 | 14.71 | 13.76 | 14.17 | 9,316,542 | +0.15(+1.07%) |
Nov 24, 2008 | 13.61 | 14.36 | 13.39 | 14.02 | 11,383,842 | +0.61(+4.54%) |
Nov 21, 2008 | 12.54 | 13.47 | 11.90 | 13.41 | 17,498,414 | +1.09(+8.85%) |
Nov 20, 2008 | 13.36 | 13.61 | 12.30 | 12.32 | 16,495,537 | -1.22(-9.04%) |
Nov 19, 2008 | 14.03 | 14.38 | 13.52 | 13.54 | 8,136,120 | -0.50(-3.59%) |
Nov 18, 2008 | 13.97 | 14.39 | 13.54 | 14.04 | 7,173,530 | -0.07(-0.51%) |
Nov 17, 2008 | 13.85 | 14.66 | 13.82 | 14.12 | 9,626,942 | +0.29(+2.08%) |
Nov 14, 2008 | 14.13 | 14.54 | 13.76 | 13.83 | 7,045,695 | -0.60(-4.14%) |
Nov 13, 2008 | 13.97 | 14.43 | 13.04 | 14.43 | 15,485,952 | +0.52(+3.74%) |
Nov 12, 2008 | 14.12 | 14.31 | 13.81 | 13.91 | 8,051,442 | -0.42(-2.90%) |
Nov 11, 2008 | 14.60 | 14.68 | 14.21 | 14.32 | 7,311,363 | -0.44(-2.96%) |
Nov 10, 2008 | 15.51 | 16.05 | 14.63 | 14.76 | 8,601,365 | -0.37(-2.45%) |
Nov 07, 2008 | 15.11 | 15.20 | 14.86 | 15.13 | 9,045,625 | +0.15(+1.00%) |
Nov 06, 2008 | 15.52 | 15.92 | 14.93 | 14.98 | 8,637,500 | -0.70(-4.48%) |
Nov 05, 2008 | 16.75 | 16.84 | 15.50 | 15.68 | 8,888,280 | -1.26(-7.42%) |
Nov 04, 2008 | 16.69 | 17.02 | 16.49 | 16.94 | 6,107,174 | +0.55(+3.38%) |
Nov 03, 2008 | 16.06 | 16.48 | 15.95 | 16.39 | 5,469,914 | +0.33(+2.03%) |
Oct 31, 2008 | 16.33 | 16.39 | 15.84 | 16.06 | 8,220,176 | -0.32(-1.93%) |
Oct 30, 2008 | 16.22 | 16.60 | 15.87 | 16.38 | 7,059,530 | +0.61(+3.86%) |
Oct 29, 2008 | 16.19 | 16.44 | 15.63 | 15.77 | 10,078,779 | -0.43(-2.63%) |
Oct 28, 2008 | 15.01 | 16.22 | 14.34 | 16.19 | 8,949,150 | +1.67(+11.47%) |
Oct 27, 2008 | 14.13 | 14.99 | 13.93 | 14.53 | 10,852,367 | +0.12(+0.85%) |
Oct 24, 2008 | 13.84 | 14.76 | 13.77 | 14.40 | 9,126,513 | -0.44(-2.95%) |
Oct 23, 2008 | 14.80 | 15.14 | 14.08 | 14.84 | 10,986,725 | +0.08(+0.52%) |
Oct 22, 2008 | 15.28 | 15.34 | 14.53 | 14.76 | 9,367,121 | -0.64(-4.17%) |
Oct 21, 2008 | 15.88 | 16.08 | 15.32 | 15.41 | 4,733,204 | -0.69(-4.30%) |
Oct 20, 2008 | 15.57 | 16.13 | 15.25 | 16.10 | 6,162,928 | +0.71(+4.60%) |
Oct 17, 2008 | 14.88 | 15.86 | 14.56 | 15.39 | 9,025,773 | +0.07(+0.47%) |
Oct 16, 2008 | 14.63 | 15.37 | 14.19 | 15.32 | 14,697,459 | +0.78(+5.37%) |
Oct 15, 2008 | 15.51 | 15.71 | 14.51 | 14.54 | 8,903,290 | -1.33(-8.38%) |
Oct 14, 2008 | 16.83 | 16.85 | 15.49 | 15.87 | 7,618,391 | -0.21(-1.30%) |
Oct 13, 2008 | 15.75 | 16.51 | 15.43 | 16.08 | 12,152,942 | +0.89(+5.84%) |
Oct 10, 2008 | 13.78 | 15.72 | 12.40 | 15.19 | 18,605,880 | +0.49(+3.34%) |
Oct 09, 2008 | 15.67 | 15.95 | 14.66 | 14.70 | 11,954,502 | -0.62(-4.03%) |
Oct 08, 2008 | 14.88 | 16.15 | 14.77 | 15.32 | 21,224,494 | +0.17(+1.09%) |
Oct 07, 2008 | 15.71 | 16.42 | 14.82 | 15.15 | 13,040,641 | -0.45(-2.86%) |
Oct 06, 2008 | 15.63 | 16.42 | 15.37 | 15.60 | 14,565,457 | -1.37(-8.05%) |
Oct 03, 2008 | 17.56 | 17.65 | 16.87 | 16.96 | 0 | -0.41(-2.35%) |
Oct 02, 2008 | 17.94 | 18.12 | 17.36 | 17.37 | 7,573,429 | -0.67(-3.70%) |