Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.36 | 18.59 | 17.36 | 18.44 | 3,458,377 | +0.95(+5.40%) |
Dec 30, 2008 | 16.74 | 17.52 | 16.45 | 17.49 | 4,617,562 | +0.80(+4.76%) |
Dec 29, 2008 | 17.32 | 17.41 | 16.54 | 16.70 | 3,597,911 | -0.77(-4.39%) |
Dec 26, 2008 | 17.05 | 17.57 | 16.85 | 17.47 | 2,035,873 | +0.22(+1.30%) |
Dec 24, 2008 | 16.91 | 17.50 | 16.81 | 17.24 | 1,392,031 | +0.25(+1.49%) |
Dec 23, 2008 | 17.70 | 17.73 | 16.89 | 16.99 | 4,046,896 | -0.58(-3.30%) |
Dec 22, 2008 | 18.64 | 18.72 | 17.20 | 17.57 | 6,566,021 | -1.08(-5.77%) |
Dec 19, 2008 | 19.58 | 19.66 | 18.40 | 18.65 | 6,139,242 | -0.77(-3.95%) |
Dec 18, 2008 | 20.35 | 20.83 | 19.10 | 19.41 | 5,863,167 | -0.70(-3.49%) |
Dec 17, 2008 | 18.71 | 20.67 | 18.42 | 20.12 | 6,175,588 | +1.14(+6.02%) |
Dec 16, 2008 | 19.03 | 19.10 | 18.23 | 18.97 | 5,379,863 | +0.65(+3.52%) |
Dec 15, 2008 | 19.25 | 19.34 | 17.93 | 18.33 | 4,989,013 | -0.87(-4.53%) |
Dec 12, 2008 | 18.45 | 19.33 | 18.45 | 19.20 | 5,329,902 | -0.04(-0.19%) |
Dec 11, 2008 | 20.39 | 20.57 | 18.88 | 19.24 | 5,876,897 | -1.64(-7.85%) |
Dec 10, 2008 | 19.95 | 21.00 | 19.30 | 20.87 | 4,668,234 | +0.83(+4.16%) |
Dec 09, 2008 | 20.02 | 21.48 | 19.84 | 20.04 | 4,683,199 | -0.38(-1.88%) |
Dec 08, 2008 | 19.54 | 21.28 | 19.44 | 20.42 | 6,711,972 | +1.16(+6.03%) |
Dec 05, 2008 | 18.29 | 19.47 | 17.43 | 19.26 | 6,404,212 | +0.66(+3.52%) |
Dec 04, 2008 | 17.06 | 20.08 | 17.06 | 18.61 | 10,942,185 | +1.29(+7.46%) |
Dec 03, 2008 | 16.33 | 17.47 | 15.75 | 17.32 | 5,181,353 | +1.05(+6.44%) |
Dec 02, 2008 | 15.71 | 16.76 | 15.19 | 16.27 | 5,727,870 | +0.78(+5.02%) |
Dec 01, 2008 | 17.36 | 17.36 | 15.47 | 15.49 | 5,455,429 | -2.28(-12.85%) |
Nov 28, 2008 | 17.59 | 18.02 | 17.54 | 17.78 | 1,792,722 | +0.13(+0.74%) |
Nov 26, 2008 | 15.56 | 18.19 | 15.54 | 17.64 | 5,805,330 | +1.82(+11.47%) |
Nov 25, 2008 | 16.77 | 16.80 | 14.77 | 15.83 | 6,174,512 | -0.66(-4.03%) |
Nov 24, 2008 | 14.46 | 17.08 | 14.09 | 16.49 | 7,597,714 | +2.32(+16.38%) |
Nov 21, 2008 | 13.79 | 14.20 | 13.21 | 14.17 | 8,431,000 | +0.71(+5.29%) |
Nov 20, 2008 | 14.02 | 14.51 | 13.06 | 13.46 | 10,643,562 | -0.78(-5.46%) |
Nov 19, 2008 | 15.37 | 15.65 | 14.12 | 14.24 | 10,499,581 | -1.17(-7.59%) |
Nov 18, 2008 | 15.47 | 16.20 | 14.74 | 15.41 | 6,958,866 | -0.24(-1.55%) |
Nov 17, 2008 | 16.10 | 16.34 | 15.64 | 15.65 | 5,108,969 | -0.51(-3.19%) |
Nov 14, 2008 | 17.07 | 18.37 | 16.08 | 16.17 | 0 | -1.88(-10.43%) |
Nov 13, 2008 | 16.88 | 18.05 | 15.34 | 18.05 | 7,973,257 | +0.66(+3.82%) |
Nov 12, 2008 | 17.84 | 18.16 | 17.22 | 17.38 | 7,515,891 | -0.87(-4.77%) |
Nov 11, 2008 | 18.30 | 18.87 | 17.64 | 18.25 | 5,888,676 | -0.48(-2.55%) |
Nov 10, 2008 | 21.51 | 21.51 | 18.29 | 18.73 | 8,192,030 | -2.24(-10.67%) |
Nov 07, 2008 | 20.72 | 21.62 | 19.85 | 20.97 | 4,351,388 | +0.47(+2.28%) |
Nov 06, 2008 | 20.62 | 22.67 | 20.17 | 20.50 | 10,264,625 | -0.31(-1.48%) |
Nov 05, 2008 | 21.50 | 21.91 | 20.64 | 20.81 | 4,931,210 | -0.89(-4.10%) |
Nov 04, 2008 | 21.68 | 22.25 | 21.28 | 21.70 | 3,989,559 | +0.56(+2.66%) |
Nov 03, 2008 | 22.28 | 22.41 | 20.86 | 21.14 | 4,656,720 | -1.25(-5.60%) |
Oct 31, 2008 | 20.17 | 22.89 | 20.08 | 22.39 | 8,468,893 | +2.27(+11.31%) |
Oct 30, 2008 | 20.51 | 21.06 | 19.61 | 20.12 | 5,270,575 | +0.30(+1.51%) |
Oct 29, 2008 | 19.98 | 21.09 | 18.33 | 19.82 | 7,369,205 | +0.76(+3.98%) |
Oct 28, 2008 | 18.41 | 19.21 | 17.31 | 19.06 | 8,006,351 | +1.49(+8.47%) |
Oct 27, 2008 | 17.33 | 18.69 | 17.33 | 17.57 | 5,955,478 | -0.12(-0.69%) |
Oct 24, 2008 | 17.32 | 18.29 | 16.89 | 17.69 | 7,021,418 | -0.56(-3.08%) |
Oct 23, 2008 | 18.87 | 18.99 | 16.88 | 18.25 | 8,581,532 | -0.76(-3.99%) |
Oct 22, 2008 | 19.60 | 19.88 | 18.26 | 19.01 | 5,456,598 | -1.25(-6.15%) |
Oct 21, 2008 | 20.50 | 21.18 | 20.12 | 20.26 | 5,417,448 | -0.24(-1.19%) |
Oct 20, 2008 | 20.13 | 20.56 | 19.82 | 20.50 | 5,919,916 | +0.76(+3.84%) |
Oct 17, 2008 | 19.10 | 20.36 | 18.91 | 19.74 | 6,117,519 | +0.07(+0.33%) |
Oct 16, 2008 | 19.12 | 20.20 | 18.23 | 19.68 | 13,970,857 | -0.24(-1.22%) |
Oct 15, 2008 | 20.59 | 21.26 | 19.89 | 19.92 | 7,228,277 | -1.40(-6.58%) |
Oct 14, 2008 | 22.99 | 23.70 | 20.43 | 21.32 | 6,685,327 | -0.93(-4.16%) |
Oct 13, 2008 | 22.51 | 22.78 | 20.87 | 22.25 | 6,815,784 | +1.08(+5.08%) |
Oct 10, 2008 | 20.12 | 22.47 | 18.33 | 21.17 | 14,888,007 | -0.75(-3.42%) |
Oct 09, 2008 | 25.83 | 25.83 | 21.92 | 21.92 | 10,295,896 | -3.59(-14.06%) |
Oct 08, 2008 | 24.93 | 27.02 | 24.51 | 25.51 | 14,408,004 | -1.41(-5.25%) |
Oct 07, 2008 | 29.81 | 29.81 | 26.90 | 26.92 | 8,268,962 | -2.09(-7.20%) |
Oct 06, 2008 | 28.38 | 29.21 | 27.02 | 29.01 | 9,790,986 | -0.36(-1.21%) |
Oct 03, 2008 | 31.20 | 31.47 | 29.36 | 29.36 | 0 | -1.34(-4.36%) |
Oct 02, 2008 | 30.65 | 31.24 | 30.30 | 30.70 | 8,228,439 | -0.39(-1.26%) |