Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.76 | 17.03 | 16.40 | 16.81 | 3,553,351 | +0.02(+0.10%) |
Dec 30, 2008 | 16.64 | 16.83 | 16.45 | 16.80 | 3,923,120 | +0.19(+1.16%) |
Dec 29, 2008 | 17.20 | 17.24 | 16.45 | 16.60 | 3,232,853 | -0.60(-3.50%) |
Dec 26, 2008 | 17.52 | 17.94 | 17.05 | 17.21 | 1,995,439 | -0.24(-1.39%) |
Dec 24, 2008 | 17.56 | 17.65 | 16.90 | 17.45 | 1,073,110 | -0.07(-0.38%) |
Dec 23, 2008 | 18.41 | 18.64 | 17.33 | 17.52 | 4,909,478 | -0.77(-4.21%) |
Dec 22, 2008 | 19.59 | 19.59 | 17.72 | 18.29 | 4,699,841 | -0.98(-5.08%) |
Dec 19, 2008 | 18.33 | 19.50 | 17.99 | 19.26 | 5,922,386 | +1.06(+5.84%) |
Dec 18, 2008 | 18.43 | 18.80 | 17.87 | 18.20 | 4,067,829 | -0.13(-0.73%) |
Dec 17, 2008 | 17.71 | 19.01 | 17.24 | 18.34 | 3,399,459 | +0.28(+1.58%) |
Dec 16, 2008 | 17.36 | 18.11 | 17.05 | 18.05 | 5,938,013 | +1.18(+6.99%) |
Dec 15, 2008 | 17.67 | 17.94 | 16.59 | 16.87 | 3,086,191 | -0.83(-4.68%) |
Dec 12, 2008 | 17.19 | 17.77 | 16.78 | 17.70 | 3,749,118 | -0.01(-0.05%) |
Dec 11, 2008 | 18.06 | 19.00 | 17.45 | 17.71 | 2,555,271 | -1.05(-5.58%) |
Dec 10, 2008 | 18.70 | 19.38 | 18.12 | 18.75 | 1,817,899 | +0.17(+0.90%) |
Dec 09, 2008 | 18.67 | 19.41 | 18.34 | 18.59 | 2,905,741 | -0.80(-4.14%) |
Dec 08, 2008 | 18.99 | 19.55 | 18.85 | 19.39 | 3,268,372 | +0.87(+4.70%) |
Dec 05, 2008 | 17.45 | 18.65 | 16.53 | 18.52 | 2,828,354 | +0.92(+5.23%) |
Dec 04, 2008 | 17.50 | 18.98 | 17.23 | 17.60 | 3,804,764 | -0.36(-2.00%) |
Dec 03, 2008 | 16.66 | 18.05 | 16.30 | 17.96 | 3,694,356 | +0.90(+5.25%) |
Dec 02, 2008 | 15.47 | 17.16 | 15.36 | 17.06 | 4,119,969 | +1.31(+8.28%) |
Dec 01, 2008 | 17.61 | 17.77 | 15.68 | 15.76 | 3,929,109 | -2.41(-13.27%) |
Nov 28, 2008 | 17.79 | 18.18 | 16.89 | 18.17 | 1,854,844 | +0.34(+1.92%) |
Nov 26, 2008 | 16.39 | 17.97 | 16.08 | 17.83 | 4,218,490 | +1.10(+6.61%) |
Nov 25, 2008 | 17.22 | 17.22 | 15.38 | 16.72 | 5,045,997 | -0.02(-0.10%) |
Nov 24, 2008 | 15.62 | 16.92 | 14.75 | 16.74 | 4,870,931 | +1.87(+12.55%) |
Nov 21, 2008 | 13.52 | 16.55 | 12.95 | 14.87 | 6,013,787 | +1.79(+13.69%) |
Nov 20, 2008 | 14.07 | 15.00 | 12.90 | 13.08 | 5,548,800 | -1.36(-9.39%) |
Nov 19, 2008 | 15.97 | 15.97 | 14.30 | 14.44 | 5,486,274 | -1.56(-9.73%) |
Nov 18, 2008 | 15.49 | 16.04 | 15.11 | 15.99 | 6,923,555 | +0.19(+1.22%) |
Nov 17, 2008 | 16.00 | 16.67 | 15.52 | 15.80 | 5,356,399 | -0.38(-2.33%) |
Nov 14, 2008 | 18.09 | 18.34 | 16.13 | 16.18 | 4,995,628 | -2.36(-12.73%) |
Nov 13, 2008 | 16.23 | 18.63 | 15.70 | 18.54 | 8,790,432 | +2.54(+15.91%) |
Nov 12, 2008 | 17.00 | 17.09 | 15.93 | 15.99 | 4,550,202 | -1.34(-7.73%) |
Nov 11, 2008 | 17.60 | 18.09 | 16.82 | 17.33 | 4,172,606 | -0.59(-3.31%) |
Nov 10, 2008 | 19.43 | 19.88 | 17.70 | 17.93 | 2,174,055 | -1.33(-6.91%) |
Nov 07, 2008 | 19.09 | 19.77 | 18.75 | 19.26 | 2,121,481 | +0.31(+1.63%) |
Nov 06, 2008 | 18.76 | 20.13 | 18.74 | 18.95 | 3,637,369 | -0.43(-2.20%) |
Nov 05, 2008 | 20.54 | 21.11 | 19.23 | 19.37 | 3,744,655 | -1.86(-8.75%) |
Nov 04, 2008 | 21.67 | 22.50 | 20.70 | 21.23 | 5,028,232 | -0.11(-0.51%) |
Nov 03, 2008 | 21.31 | 21.80 | 21.04 | 21.34 | 3,037,336 | -0.08(-0.39%) |
Oct 31, 2008 | 19.85 | 21.83 | 19.57 | 21.42 | 4,655,882 | +1.36(+6.80%) |
Oct 30, 2008 | 18.60 | 20.26 | 18.08 | 20.06 | 6,418,551 | +2.44(+13.87%) |
Oct 29, 2008 | 16.70 | 18.77 | 16.44 | 17.62 | 6,351,433 | +0.37(+2.13%) |
Oct 28, 2008 | 15.51 | 17.25 | 14.85 | 17.25 | 7,931,066 | +2.22(+14.76%) |
Oct 27, 2008 | 15.64 | 16.73 | 15.03 | 15.03 | 4,677,265 | -1.11(-6.89%) |
Oct 24, 2008 | 16.02 | 17.41 | 15.77 | 16.14 | 6,416,893 | -1.55(-8.75%) |
Oct 23, 2008 | 17.87 | 18.26 | 16.44 | 17.69 | 7,000,560 | -0.39(-2.17%) |
Oct 22, 2008 | 19.26 | 19.73 | 16.79 | 18.08 | 8,411,531 | -2.25(-11.07%) |
Oct 21, 2008 | 21.65 | 21.80 | 20.03 | 20.34 | 3,896,395 | -1.63(-7.43%) |
Oct 20, 2008 | 20.95 | 22.19 | 20.50 | 21.97 | 2,879,509 | +1.08(+5.17%) |
Oct 17, 2008 | 18.98 | 21.76 | 18.98 | 20.89 | 5,275,110 | -0.05(-0.24%) |
Oct 16, 2008 | 20.60 | 21.09 | 19.36 | 20.94 | 5,027,111 | +0.50(+2.46%) |
Oct 15, 2008 | 22.35 | 22.82 | 20.40 | 20.44 | 4,999,025 | -2.62(-11.36%) |
Oct 14, 2008 | 21.88 | 23.37 | 21.62 | 23.06 | 7,187,657 | +2.28(+11.00%) |
Oct 13, 2008 | 20.72 | 20.92 | 19.83 | 20.77 | 6,265,380 | +1.31(+6.71%) |
Oct 10, 2008 | 18.21 | 19.98 | 16.98 | 19.47 | 8,629,095 | -0.55(-2.76%) |
Oct 09, 2008 | 22.75 | 22.76 | 19.74 | 20.02 | 7,182,481 | -2.58(-11.41%) |
Oct 08, 2008 | 22.39 | 24.25 | 21.76 | 22.60 | 4,663,703 | -0.49(-2.10%) |
Oct 07, 2008 | 23.72 | 25.10 | 23.08 | 23.08 | 5,086,581 | -0.59(-2.48%) |
Oct 06, 2008 | 24.27 | 25.09 | 23.43 | 23.67 | 4,685,818 | -1.44(-5.73%) |
Oct 03, 2008 | 26.25 | 27.42 | 24.78 | 25.11 | 3,640,795 | -0.10(-0.40%) |
Oct 02, 2008 | 27.28 | 28.02 | 25.13 | 25.21 | 3,122,209 | -1.57(-5.88%) |