Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.07 | 16.94 | 16.07 | 16.90 | 7,489,874 | +0.57(+3.51%) |
Dec 30, 2008 | 16.47 | 16.53 | 15.88 | 16.33 | 5,594,612 | -0.04(-0.25%) |
Dec 29, 2008 | 16.42 | 16.47 | 16.10 | 16.37 | 2,285,347 | -0.06(-0.39%) |
Dec 26, 2008 | 16.26 | 16.51 | 16.21 | 16.43 | 1,267,283 | +0.25(+1.54%) |
Dec 24, 2008 | 16.09 | 16.25 | 16.02 | 16.18 | 691,712 | +0.09(+0.58%) |
Dec 23, 2008 | 16.41 | 16.45 | 15.99 | 16.09 | 3,398,943 | -0.20(-1.24%) |
Dec 22, 2008 | 16.64 | 16.88 | 16.01 | 16.29 | 5,121,401 | -0.34(-2.06%) |
Dec 19, 2008 | 16.47 | 17.07 | 16.45 | 16.64 | 7,524,434 | +0.25(+1.52%) |
Dec 18, 2008 | 16.32 | 16.77 | 16.28 | 16.39 | 7,953,442 | +0.11(+0.68%) |
Dec 17, 2008 | 17.14 | 17.14 | 16.24 | 16.28 | 7,509,229 | -1.12(-6.46%) |
Dec 16, 2008 | 16.82 | 17.52 | 16.82 | 17.40 | 5,787,161 | +0.46(+2.74%) |
Dec 15, 2008 | 17.16 | 17.29 | 16.79 | 16.94 | 4,470,687 | -0.11(-0.65%) |
Dec 12, 2008 | 16.22 | 17.16 | 16.20 | 17.05 | 4,395,722 | +0.24(+1.41%) |
Dec 11, 2008 | 16.64 | 17.36 | 16.60 | 16.81 | 5,189,587 | -0.03(-0.17%) |
Dec 10, 2008 | 16.56 | 16.89 | 16.23 | 16.84 | 4,617,173 | +0.43(+2.65%) |
Dec 09, 2008 | 16.70 | 16.87 | 16.30 | 16.40 | 3,445,095 | -0.33(-1.97%) |
Dec 08, 2008 | 17.01 | 17.09 | 16.25 | 16.74 | 5,970,865 | +0.20(+1.19%) |
Dec 05, 2008 | 16.27 | 16.65 | 15.57 | 16.54 | 6,776,823 | -0.02(-0.11%) |
Dec 04, 2008 | 17.76 | 17.79 | 16.20 | 16.56 | 5,740,570 | -1.34(-7.51%) |
Dec 03, 2008 | 17.22 | 17.99 | 16.71 | 17.90 | 8,619,493 | +0.81(+4.71%) |
Dec 02, 2008 | 16.57 | 17.12 | 16.38 | 17.09 | 6,778,528 | +0.75(+4.57%) |
Dec 01, 2008 | 17.39 | 17.50 | 16.29 | 16.35 | 6,013,597 | -1.56(-8.71%) |
Nov 28, 2008 | 17.40 | 17.96 | 17.35 | 17.91 | 2,021,166 | +0.44(+2.52%) |
Nov 26, 2008 | 16.77 | 17.56 | 16.32 | 17.47 | 5,751,135 | +0.28(+1.62%) |
Nov 25, 2008 | 17.09 | 17.78 | 16.72 | 17.19 | 8,057,641 | +0.29(+1.71%) |
Nov 24, 2008 | 17.24 | 17.38 | 16.64 | 16.90 | 10,445,471 | -0.28(-1.62%) |
Nov 21, 2008 | 15.52 | 17.30 | 15.19 | 17.18 | 13,717,827 | +2.05(+13.56%) |
Nov 20, 2008 | 15.91 | 16.36 | 14.83 | 15.12 | 10,774,141 | -1.01(-6.25%) |
Nov 19, 2008 | 16.57 | 17.62 | 16.10 | 16.13 | 6,759,772 | -0.74(-4.36%) |
Nov 18, 2008 | 16.89 | 17.34 | 16.25 | 16.87 | 5,977,198 | -0.02(-0.10%) |
Nov 17, 2008 | 16.38 | 17.35 | 16.06 | 16.89 | 5,989,411 | +0.31(+1.89%) |
Nov 14, 2008 | 16.80 | 17.47 | 15.95 | 16.57 | 0 | -0.57(-3.35%) |
Nov 13, 2008 | 16.17 | 17.22 | 15.48 | 17.15 | 10,646,924 | +1.11(+6.90%) |
Nov 12, 2008 | 15.76 | 16.34 | 15.56 | 16.04 | 7,281,116 | -0.06(-0.40%) |
Nov 11, 2008 | 15.58 | 16.51 | 15.11 | 16.10 | 4,743,344 | +0.50(+3.23%) |
Nov 10, 2008 | 16.28 | 16.59 | 15.26 | 15.60 | 5,294,734 | -0.35(-2.18%) |
Nov 07, 2008 | 15.41 | 15.98 | 15.36 | 15.95 | 6,400,649 | +0.67(+4.40%) |
Nov 06, 2008 | 16.02 | 16.06 | 15.07 | 15.28 | 6,076,303 | -0.74(-4.60%) |
Nov 05, 2008 | 16.89 | 17.26 | 15.89 | 16.01 | 5,652,371 | -1.09(-6.37%) |
Nov 04, 2008 | 17.09 | 17.96 | 16.78 | 17.10 | 7,619,051 | +0.07(+0.41%) |
Nov 03, 2008 | 16.23 | 17.26 | 16.13 | 17.03 | 6,706,222 | +0.72(+4.41%) |
Oct 31, 2008 | 17.41 | 17.41 | 15.98 | 16.31 | 7,266,686 | -0.97(-5.63%) |
Oct 30, 2008 | 17.27 | 17.44 | 16.47 | 17.29 | 5,438,131 | +0.83(+5.07%) |
Oct 29, 2008 | 17.38 | 17.62 | 16.40 | 16.45 | 6,912,220 | -0.94(-5.40%) |
Oct 28, 2008 | 16.01 | 17.45 | 15.22 | 17.39 | 7,076,310 | +1.81(+11.60%) |
Oct 27, 2008 | 15.80 | 16.52 | 15.13 | 15.58 | 5,956,119 | -0.43(-2.71%) |
Oct 24, 2008 | 15.61 | 16.52 | 15.07 | 16.02 | 6,852,645 | -0.72(-4.29%) |
Oct 23, 2008 | 15.50 | 16.91 | 15.18 | 16.74 | 8,864,979 | +1.24(+8.00%) |
Oct 22, 2008 | 16.49 | 16.72 | 14.99 | 15.50 | 5,241,206 | -1.50(-8.83%) |
Oct 21, 2008 | 17.35 | 18.06 | 16.73 | 17.00 | 6,856,546 | -0.88(-4.93%) |
Oct 20, 2008 | 16.00 | 18.02 | 15.52 | 17.88 | 6,397,014 | +2.20(+14.01%) |
Oct 17, 2008 | 14.97 | 16.28 | 14.64 | 15.68 | 9,206,443 | +0.43(+2.85%) |
Oct 16, 2008 | 15.26 | 15.56 | 14.57 | 15.25 | 11,118,854 | +0.03(+0.19%) |
Oct 15, 2008 | 16.68 | 16.68 | 15.18 | 15.22 | 6,536,896 | -1.77(-10.41%) |
Oct 14, 2008 | 17.51 | 18.22 | 16.23 | 16.98 | 8,903,220 | +0.02(+0.14%) |
Oct 13, 2008 | 14.78 | 17.05 | 14.49 | 16.96 | 7,088,547 | +2.48(+17.13%) |
Oct 10, 2008 | 14.61 | 15.36 | 12.80 | 14.48 | 17,134,418 | -0.88(-5.70%) |
Oct 09, 2008 | 15.95 | 16.24 | 15.23 | 15.36 | 10,537,259 | -0.73(-4.54%) |
Oct 08, 2008 | 16.14 | 16.85 | 15.63 | 16.09 | 8,881,149 | -0.29(-1.77%) |
Oct 07, 2008 | 17.34 | 17.45 | 16.22 | 16.38 | 8,648,431 | -0.85(-4.94%) |
Oct 06, 2008 | 18.55 | 19.07 | 16.47 | 17.23 | 8,915,219 | -1.65(-8.72%) |
Oct 03, 2008 | 19.23 | 19.54 | 18.77 | 18.87 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 19.15 | 19.32 | 18.71 | 18.96 | 4,453,307 | -0.28(-1.48%) |