Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.06 | 18.56 | 17.88 | 18.12 | 5,008,736 | +0.11(+0.62%) |
Dec 30, 2008 | 17.33 | 18.04 | 17.33 | 18.01 | 3,012,816 | +0.84(+4.90%) |
Dec 29, 2008 | 17.01 | 17.19 | 16.86 | 17.17 | 3,716,189 | -0.22(-1.29%) |
Dec 26, 2008 | 17.45 | 17.47 | 17.13 | 17.39 | 1,650,924 | +0.10(+0.60%) |
Dec 24, 2008 | 17.29 | 17.57 | 17.04 | 17.29 | 1,283,527 | +0.05(+0.30%) |
Dec 23, 2008 | 17.56 | 17.87 | 17.15 | 17.24 | 4,871,367 | +0.00(+0.00%) |
Dec 22, 2008 | 17.59 | 17.71 | 16.80 | 17.24 | 6,609,714 | -0.80(-4.42%) |
Dec 19, 2008 | 17.77 | 18.34 | 17.68 | 18.04 | 8,759,792 | -0.03(-0.16%) |
Dec 18, 2008 | 16.82 | 18.45 | 16.43 | 18.06 | 15,442,703 | +0.57(+3.28%) |
Dec 17, 2008 | 16.69 | 17.70 | 16.44 | 17.49 | 8,611,916 | +0.45(+2.62%) |
Dec 16, 2008 | 15.60 | 17.14 | 15.56 | 17.04 | 8,190,118 | +1.54(+9.90%) |
Dec 15, 2008 | 16.04 | 16.50 | 15.20 | 15.51 | 6,402,342 | -0.68(-4.19%) |
Dec 12, 2008 | 15.84 | 16.29 | 15.65 | 16.19 | 5,791,868 | -0.08(-0.50%) |
Dec 11, 2008 | 16.58 | 17.04 | 16.07 | 16.27 | 7,894,774 | -0.68(-4.00%) |
Dec 10, 2008 | 16.54 | 17.03 | 16.19 | 16.95 | 7,406,374 | +0.63(+3.84%) |
Dec 09, 2008 | 16.43 | 17.28 | 16.17 | 16.32 | 7,500,564 | -0.02(-0.14%) |
Dec 08, 2008 | 16.04 | 16.65 | 15.84 | 16.34 | 11,643,796 | +0.34(+2.10%) |
Dec 05, 2008 | 15.01 | 16.16 | 14.33 | 16.01 | 11,067,804 | +0.30(+1.90%) |
Dec 04, 2008 | 15.55 | 15.83 | 15.11 | 15.71 | 16,232,557 | -0.08(-0.52%) |
Dec 03, 2008 | 15.45 | 15.88 | 14.66 | 15.79 | 11,531,508 | +0.82(+5.48%) |
Dec 02, 2008 | 15.22 | 15.40 | 14.43 | 14.97 | 16,319,608 | +0.37(+2.55%) |
Dec 01, 2008 | 14.79 | 15.12 | 14.57 | 14.60 | 13,247,010 | -1.05(-6.71%) |
Nov 28, 2008 | 14.55 | 15.72 | 14.55 | 15.65 | 5,926,526 | +1.14(+7.86%) |
Nov 26, 2008 | 13.34 | 14.64 | 13.19 | 14.51 | 9,135,804 | +1.21(+9.14%) |
Nov 25, 2008 | 13.82 | 13.86 | 12.51 | 13.30 | 15,344,833 | +0.07(+0.51%) |
Nov 24, 2008 | 12.45 | 13.46 | 12.02 | 13.23 | 17,235,148 | +1.48(+12.56%) |
Nov 21, 2008 | 11.87 | 11.89 | 11.07 | 11.75 | 15,420,491 | +0.56(+4.99%) |
Nov 20, 2008 | 12.33 | 12.47 | 11.07 | 11.19 | 17,722,128 | -1.08(-8.80%) |
Nov 19, 2008 | 13.71 | 13.71 | 12.23 | 12.27 | 12,322,876 | -1.74(-12.39%) |
Nov 18, 2008 | 13.79 | 14.38 | 13.56 | 14.01 | 7,558,546 | +0.19(+1.40%) |
Nov 17, 2008 | 14.19 | 14.73 | 13.82 | 13.82 | 8,652,861 | -0.32(-2.27%) |
Nov 14, 2008 | 14.84 | 15.22 | 14.09 | 14.14 | 9,362,264 | -0.81(-5.43%) |
Nov 13, 2008 | 14.46 | 15.02 | 13.49 | 14.95 | 13,043,374 | +0.61(+4.26%) |
Nov 12, 2008 | 15.03 | 15.37 | 14.26 | 14.34 | 10,773,468 | -1.25(-8.03%) |
Nov 11, 2008 | 15.74 | 16.08 | 15.16 | 15.59 | 9,995,365 | +0.05(+0.34%) |
Nov 10, 2008 | 17.01 | 17.02 | 15.36 | 15.54 | 8,207,028 | -0.88(-5.36%) |
Nov 07, 2008 | 16.92 | 16.92 | 16.28 | 16.42 | 10,185,708 | +0.11(+0.69%) |
Nov 06, 2008 | 17.82 | 18.06 | 16.08 | 16.31 | 15,023,344 | -1.18(-6.73%) |
Nov 05, 2008 | 18.34 | 18.56 | 17.31 | 17.48 | 9,937,437 | -1.11(-5.97%) |
Nov 04, 2008 | 18.84 | 18.97 | 18.52 | 18.59 | 20,289,544 | +0.66(+3.66%) |
Nov 03, 2008 | 18.62 | 18.62 | 17.63 | 17.94 | 11,146,743 | -0.99(-5.24%) |
Oct 31, 2008 | 19.31 | 19.48 | 16.34 | 18.93 | 33,032,768 | -2.47(-11.53%) |
Oct 30, 2008 | 21.84 | 22.26 | 20.73 | 21.40 | 7,903,706 | +0.23(+1.09%) |
Oct 29, 2008 | 21.08 | 22.25 | 20.75 | 21.17 | 10,617,783 | +0.51(+2.45%) |
Oct 28, 2008 | 19.42 | 20.70 | 17.54 | 20.66 | 14,644,335 | +2.00(+10.70%) |
Oct 27, 2008 | 19.30 | 20.36 | 18.66 | 18.66 | 10,907,073 | -1.10(-5.58%) |
Oct 24, 2008 | 18.79 | 20.14 | 18.68 | 19.76 | 10,416,270 | -0.59(-2.89%) |
Oct 23, 2008 | 20.99 | 21.19 | 19.34 | 20.35 | 9,393,274 | -0.63(-3.02%) |
Oct 22, 2008 | 21.70 | 21.81 | 20.14 | 20.99 | 8,069,166 | -1.31(-5.88%) |
Oct 21, 2008 | 22.40 | 23.04 | 22.05 | 22.30 | 6,608,418 | -0.11(-0.50%) |
Oct 20, 2008 | 22.08 | 22.48 | 21.61 | 22.41 | 7,593,315 | +0.36(+1.62%) |
Oct 17, 2008 | 21.19 | 22.63 | 21.16 | 22.05 | 9,428,096 | +0.20(+0.92%) |
Oct 16, 2008 | 20.81 | 21.95 | 19.30 | 21.85 | 13,844,073 | +1.12(+5.39%) |
Oct 15, 2008 | 21.91 | 22.48 | 20.64 | 20.73 | 10,822,922 | -1.89(-8.34%) |
Oct 14, 2008 | 23.65 | 23.97 | 21.93 | 22.62 | 13,587,278 | -0.46(-2.00%) |
Oct 13, 2008 | 21.36 | 23.10 | 20.87 | 23.08 | 12,132,321 | +2.20(+10.53%) |
Oct 10, 2008 | 19.64 | 21.57 | 17.95 | 20.88 | 28,524,194 | +0.07(+0.36%) |
Oct 09, 2008 | 22.74 | 22.74 | 20.75 | 20.81 | 14,381,610 | -1.24(-5.64%) |
Oct 08, 2008 | 21.65 | 22.78 | 21.21 | 22.05 | 16,243,970 | +0.00(+0.00%) |
Oct 07, 2008 | 23.67 | 23.67 | 21.91 | 22.05 | 12,030,062 | -1.01(-4.39%) |
Oct 06, 2008 | 23.76 | 24.26 | 22.36 | 23.07 | 16,392,546 | -1.33(-5.47%) |
Oct 03, 2008 | 25.92 | 26.01 | 24.37 | 24.40 | 12,306,508 | -1.45(-5.59%) |
Oct 02, 2008 | 26.23 | 26.73 | 25.53 | 25.85 | 8,969,351 | -0.96(-3.59%) |