Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.75 | 18.83 | 18.17 | 18.39 | 2,799,490 | -0.41(-2.21%) |
Dec 30, 2008 | 18.02 | 19.01 | 17.95 | 18.81 | 2,936,336 | +0.85(+4.72%) |
Dec 29, 2008 | 18.18 | 18.22 | 17.71 | 17.96 | 1,781,018 | -0.08(-0.43%) |
Dec 26, 2008 | 18.16 | 18.16 | 17.82 | 18.04 | 887,172 | +0.00(+0.00%) |
Dec 24, 2008 | 17.95 | 18.11 | 17.88 | 18.04 | 884,379 | +0.07(+0.38%) |
Dec 23, 2008 | 18.55 | 18.63 | 17.60 | 17.97 | 2,480,652 | -0.55(-2.99%) |
Dec 22, 2008 | 19.06 | 19.06 | 18.00 | 18.52 | 2,688,490 | -0.54(-2.86%) |
Dec 19, 2008 | 19.27 | 20.05 | 18.60 | 19.06 | 4,819,047 | +0.13(+0.68%) |
Dec 18, 2008 | 19.82 | 20.05 | 18.55 | 18.93 | 3,280,787 | -0.86(-4.32%) |
Dec 17, 2008 | 19.17 | 20.26 | 18.90 | 19.79 | 3,743,735 | +0.37(+1.91%) |
Dec 16, 2008 | 18.81 | 19.46 | 18.53 | 19.42 | 4,752,004 | +0.90(+4.85%) |
Dec 15, 2008 | 19.89 | 19.89 | 18.17 | 18.52 | 4,990,490 | -1.37(-6.91%) |
Dec 12, 2008 | 17.88 | 20.15 | 17.85 | 19.89 | 4,115,193 | +1.86(+10.30%) |
Dec 11, 2008 | 18.59 | 19.16 | 17.85 | 18.04 | 2,191,253 | -0.80(-4.27%) |
Dec 10, 2008 | 18.75 | 19.28 | 18.19 | 18.84 | 3,031,131 | +0.30(+1.63%) |
Dec 09, 2008 | 17.22 | 19.85 | 16.90 | 18.54 | 6,100,312 | +1.08(+6.19%) |
Dec 08, 2008 | 17.59 | 17.79 | 17.03 | 17.46 | 3,559,390 | -0.10(-0.54%) |
Dec 05, 2008 | 16.50 | 17.61 | 16.00 | 17.55 | 2,645,183 | +0.80(+4.80%) |
Dec 04, 2008 | 17.25 | 18.04 | 16.41 | 16.75 | 2,226,589 | -0.85(-4.81%) |
Dec 03, 2008 | 16.81 | 17.66 | 16.00 | 17.60 | 2,680,533 | +1.09(+6.60%) |
Dec 02, 2008 | 16.40 | 16.98 | 16.01 | 16.51 | 2,651,852 | +0.03(+0.16%) |
Dec 01, 2008 | 17.12 | 17.18 | 16.48 | 16.48 | 2,465,362 | -0.98(-5.59%) |
Nov 28, 2008 | 17.86 | 18.04 | 17.20 | 17.46 | 986,123 | -0.64(-3.53%) |
Nov 26, 2008 | 16.26 | 18.15 | 16.06 | 18.10 | 3,404,546 | +1.64(+9.98%) |
Nov 25, 2008 | 16.89 | 16.90 | 15.84 | 16.45 | 4,105,703 | -0.23(-1.40%) |
Nov 24, 2008 | 15.60 | 16.91 | 15.52 | 16.69 | 4,848,536 | +1.29(+8.36%) |
Nov 21, 2008 | 13.65 | 15.45 | 13.26 | 15.40 | 6,920,505 | +2.03(+15.19%) |
Nov 20, 2008 | 12.86 | 14.85 | 12.72 | 13.37 | 5,539,344 | +0.41(+3.13%) |
Nov 19, 2008 | 14.22 | 14.58 | 12.93 | 12.96 | 2,910,733 | -1.30(-9.09%) |
Nov 18, 2008 | 14.50 | 14.92 | 13.57 | 14.26 | 3,906,512 | -0.28(-1.90%) |
Nov 17, 2008 | 15.32 | 15.71 | 14.51 | 14.54 | 3,487,685 | -1.01(-6.50%) |
Nov 14, 2008 | 16.51 | 16.64 | 15.09 | 15.55 | 4,684,333 | -1.36(-8.03%) |
Nov 13, 2008 | 15.58 | 16.91 | 14.41 | 16.90 | 6,859,876 | +1.31(+8.43%) |
Nov 12, 2008 | 16.43 | 16.88 | 15.49 | 15.59 | 4,972,097 | -1.12(-6.72%) |
Nov 11, 2008 | 17.09 | 17.44 | 16.21 | 16.71 | 3,010,634 | -0.52(-3.01%) |
Nov 10, 2008 | 18.85 | 18.93 | 17.10 | 17.23 | 1,826,576 | -0.95(-5.23%) |
Nov 07, 2008 | 18.32 | 18.74 | 17.72 | 18.18 | 2,574,503 | +0.17(+0.96%) |
Nov 06, 2008 | 19.83 | 20.17 | 17.92 | 18.01 | 3,167,662 | -1.89(-9.51%) |
Nov 05, 2008 | 21.16 | 21.35 | 19.88 | 19.90 | 3,424,509 | -1.50(-7.02%) |
Nov 04, 2008 | 20.18 | 21.79 | 19.70 | 21.41 | 5,945,529 | +1.61(+8.12%) |
Nov 03, 2008 | 20.01 | 20.28 | 19.49 | 19.80 | 2,963,325 | +0.48(+2.46%) |
Oct 31, 2008 | 18.05 | 19.82 | 17.76 | 19.32 | 4,284,650 | +1.16(+6.38%) |
Oct 30, 2008 | 17.55 | 18.32 | 17.29 | 18.17 | 3,147,500 | +0.86(+4.94%) |
Oct 29, 2008 | 18.11 | 18.23 | 17.03 | 17.31 | 3,692,276 | -0.69(-3.84%) |
Oct 28, 2008 | 17.34 | 18.06 | 16.39 | 18.00 | 6,158,424 | +1.13(+6.71%) |
Oct 27, 2008 | 16.12 | 17.68 | 15.97 | 16.87 | 4,855,398 | +0.25(+1.51%) |
Oct 24, 2008 | 15.20 | 17.05 | 15.17 | 16.62 | 5,241,135 | +0.28(+1.69%) |
Oct 23, 2008 | 16.05 | 17.45 | 15.66 | 16.34 | 7,849,119 | -0.26(-1.56%) |
Oct 22, 2008 | 17.35 | 17.89 | 16.31 | 16.60 | 4,392,635 | -1.37(-7.60%) |
Oct 21, 2008 | 18.88 | 19.32 | 17.85 | 17.97 | 3,493,654 | -1.35(-6.98%) |
Oct 20, 2008 | 18.77 | 19.41 | 18.49 | 19.31 | 3,443,378 | +1.06(+5.82%) |
Oct 17, 2008 | 18.34 | 19.01 | 18.13 | 18.25 | 3,118,787 | -0.65(-3.43%) |
Oct 16, 2008 | 18.43 | 19.05 | 17.03 | 18.90 | 6,604,190 | +0.75(+4.14%) |
Oct 15, 2008 | 19.81 | 20.19 | 18.15 | 18.15 | 3,260,573 | -1.95(-9.72%) |
Oct 14, 2008 | 21.70 | 22.37 | 20.05 | 20.10 | 5,766,247 | -1.54(-7.11%) |
Oct 13, 2008 | 20.96 | 21.70 | 20.43 | 21.64 | 3,598,017 | +1.88(+9.54%) |
Oct 10, 2008 | 18.47 | 20.88 | 17.61 | 19.76 | 7,998,267 | +0.60(+3.11%) |
Oct 09, 2008 | 20.19 | 20.62 | 18.74 | 19.16 | 5,570,729 | -0.77(-3.86%) |
Oct 08, 2008 | 18.92 | 20.76 | 18.62 | 19.93 | 6,299,216 | +0.38(+1.94%) |
Oct 07, 2008 | 22.50 | 22.74 | 19.44 | 19.55 | 7,096,846 | -2.70(-12.14%) |
Oct 06, 2008 | 22.33 | 22.48 | 20.72 | 22.25 | 7,531,356 | -0.44(-1.92%) |
Oct 03, 2008 | 24.87 | 25.21 | 22.56 | 22.69 | 8,631,753 | -1.94(-7.86%) |
Oct 02, 2008 | 26.02 | 26.06 | 24.60 | 24.62 | 5,247,529 | -1.77(-6.71%) |