Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.91 | 17.31 | 16.82 | 17.20 | 5,333,717 | +0.32(+1.91%) |
Dec 30, 2008 | 16.55 | 16.88 | 16.55 | 16.88 | 5,063,849 | +0.55(+3.34%) |
Dec 29, 2008 | 16.58 | 16.83 | 16.12 | 16.33 | 4,369,099 | -0.20(-1.22%) |
Dec 26, 2008 | 16.59 | 16.77 | 16.35 | 16.53 | 1,716,133 | -0.06(-0.36%) |
Dec 24, 2008 | 16.52 | 16.70 | 16.41 | 16.59 | 1,609,470 | +0.14(+0.86%) |
Dec 23, 2008 | 16.54 | 17.14 | 16.29 | 16.45 | 5,217,037 | -0.05(-0.30%) |
Dec 22, 2008 | 16.53 | 16.76 | 16.16 | 16.50 | 4,501,194 | -0.09(-0.56%) |
Dec 19, 2008 | 16.50 | 16.88 | 16.28 | 16.59 | 9,049,350 | +0.19(+1.17%) |
Dec 18, 2008 | 16.72 | 16.96 | 16.14 | 16.40 | 5,805,631 | -0.27(-1.64%) |
Dec 17, 2008 | 16.11 | 16.91 | 16.06 | 16.67 | 9,246,639 | +0.32(+1.94%) |
Dec 16, 2008 | 15.49 | 16.38 | 15.34 | 16.36 | 9,125,726 | +1.00(+6.51%) |
Dec 15, 2008 | 15.23 | 15.53 | 15.05 | 15.36 | 9,075,419 | +0.15(+0.97%) |
Dec 12, 2008 | 15.01 | 15.39 | 14.74 | 15.21 | 8,673,322 | -0.18(-1.17%) |
Dec 11, 2008 | 16.23 | 16.38 | 15.15 | 15.39 | 9,276,800 | -0.94(-5.75%) |
Dec 10, 2008 | 15.31 | 16.37 | 15.23 | 16.33 | 10,710,926 | +1.02(+6.63%) |
Dec 09, 2008 | 15.77 | 15.77 | 15.10 | 15.31 | 7,084,549 | -0.47(-2.97%) |
Dec 08, 2008 | 16.12 | 16.28 | 15.69 | 15.78 | 8,669,348 | -0.05(-0.31%) |
Dec 05, 2008 | 15.16 | 15.90 | 14.58 | 15.83 | 13,297,120 | +0.70(+4.66%) |
Dec 04, 2008 | 14.58 | 15.41 | 14.52 | 15.13 | 10,385,126 | +0.37(+2.48%) |
Dec 03, 2008 | 14.25 | 14.84 | 13.51 | 14.76 | 8,616,182 | +0.99(+7.17%) |
Dec 02, 2008 | 13.76 | 13.89 | 13.27 | 13.77 | 7,742,302 | +0.14(+1.04%) |
Dec 01, 2008 | 14.42 | 14.45 | 13.60 | 13.63 | 7,515,984 | -1.08(-7.31%) |
Nov 28, 2008 | 14.51 | 14.71 | 14.51 | 14.71 | 3,066,839 | +0.11(+0.75%) |
Nov 26, 2008 | 13.73 | 14.67 | 13.67 | 14.60 | 5,534,885 | +0.63(+4.49%) |
Nov 25, 2008 | 14.09 | 14.51 | 13.57 | 13.97 | 9,446,817 | +0.15(+1.07%) |
Nov 24, 2008 | 13.42 | 14.16 | 13.21 | 13.82 | 11,543,024 | +0.60(+4.54%) |
Nov 21, 2008 | 12.37 | 13.29 | 11.74 | 13.22 | 17,743,098 | +1.08(+8.85%) |
Nov 20, 2008 | 13.18 | 13.43 | 12.13 | 12.15 | 16,726,197 | -1.21(-9.04%) |
Nov 19, 2008 | 13.83 | 14.18 | 13.33 | 13.35 | 8,249,889 | -0.50(-3.59%) |
Nov 18, 2008 | 13.77 | 14.19 | 13.35 | 13.85 | 7,273,839 | -0.07(-0.51%) |
Nov 17, 2008 | 13.66 | 14.46 | 13.63 | 13.92 | 9,761,557 | +0.28(+2.08%) |
Nov 14, 2008 | 13.93 | 14.34 | 13.57 | 13.64 | 7,144,217 | -0.59(-4.14%) |
Nov 13, 2008 | 13.78 | 14.23 | 12.86 | 14.23 | 15,702,494 | +0.51(+3.74%) |
Nov 12, 2008 | 13.92 | 14.11 | 13.62 | 13.71 | 8,164,027 | -0.41(-2.90%) |
Nov 11, 2008 | 14.40 | 14.48 | 14.01 | 14.12 | 7,413,600 | -0.43(-2.96%) |
Nov 10, 2008 | 15.30 | 15.83 | 14.43 | 14.56 | 8,721,640 | -0.37(-2.45%) |
Nov 07, 2008 | 14.90 | 14.99 | 14.65 | 14.92 | 9,172,111 | +0.15(+1.00%) |
Nov 06, 2008 | 15.30 | 15.70 | 14.72 | 14.77 | 8,758,279 | -0.69(-4.48%) |
Nov 05, 2008 | 16.52 | 16.61 | 15.29 | 15.47 | 9,012,566 | -1.24(-7.42%) |
Nov 04, 2008 | 16.46 | 16.78 | 16.26 | 16.71 | 6,192,571 | +0.55(+3.38%) |
Nov 03, 2008 | 15.84 | 16.25 | 15.73 | 16.16 | 5,546,401 | +0.32(+2.03%) |
Oct 31, 2008 | 16.11 | 16.16 | 15.62 | 15.84 | 8,335,120 | -0.31(-1.93%) |
Oct 30, 2008 | 16.00 | 16.37 | 15.65 | 16.15 | 7,158,245 | +0.60(+3.86%) |
Oct 29, 2008 | 15.97 | 16.21 | 15.42 | 15.55 | 10,219,712 | -0.42(-2.63%) |
Oct 28, 2008 | 14.80 | 15.99 | 14.14 | 15.97 | 9,074,287 | +1.64(+11.47%) |
Oct 27, 2008 | 13.94 | 14.78 | 13.74 | 14.33 | 11,004,118 | +0.12(+0.85%) |
Oct 24, 2008 | 13.65 | 14.56 | 13.58 | 14.21 | 9,254,130 | -0.43(-2.95%) |
Oct 23, 2008 | 14.60 | 14.93 | 13.89 | 14.64 | 11,140,354 | +0.08(+0.53%) |
Oct 22, 2008 | 15.07 | 15.13 | 14.33 | 14.56 | 9,498,103 | -0.63(-4.17%) |
Oct 21, 2008 | 15.66 | 15.86 | 15.11 | 15.19 | 4,799,389 | -0.68(-4.30%) |
Oct 20, 2008 | 15.35 | 15.91 | 15.04 | 15.88 | 6,249,106 | +0.70(+4.60%) |
Oct 17, 2008 | 14.67 | 15.64 | 14.36 | 15.18 | 9,151,982 | +0.07(+0.47%) |
Oct 16, 2008 | 14.42 | 15.16 | 13.99 | 15.11 | 14,902,977 | +0.77(+5.37%) |
Oct 15, 2008 | 15.29 | 15.49 | 14.31 | 14.34 | 9,027,787 | -1.39(-8.82%) |
Oct 14, 2008 | 16.67 | 16.70 | 15.35 | 15.72 | 7,688,285 | -0.21(-1.30%) |
Oct 13, 2008 | 15.60 | 16.36 | 15.29 | 15.93 | 12,264,437 | +0.88(+5.84%) |
Oct 10, 2008 | 13.65 | 15.58 | 12.28 | 15.05 | 18,776,578 | +0.49(+3.34%) |
Oct 09, 2008 | 15.53 | 15.80 | 14.53 | 14.57 | 12,064,177 | -0.61(-4.03%) |
Oct 08, 2008 | 14.74 | 16.00 | 14.64 | 15.18 | 21,419,216 | +0.16(+1.09%) |
Oct 07, 2008 | 15.57 | 16.27 | 14.69 | 15.01 | 13,160,281 | -0.44(-2.86%) |
Oct 06, 2008 | 15.49 | 16.27 | 15.23 | 15.46 | 14,699,086 | -1.35(-8.05%) |
Oct 03, 2008 | 17.40 | 17.49 | 16.72 | 16.81 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.78 | 17.95 | 17.20 | 17.21 | 7,642,911 | -0.66(-3.70%) |