Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.70 | 16.26 | 15.65 | 16.18 | 5,226,119 | +0.30(+1.90%) |
Dec 30, 2008 | 15.35 | 15.89 | 15.26 | 15.88 | 3,746,132 | +0.66(+4.33%) |
Dec 29, 2008 | 15.56 | 15.64 | 15.05 | 15.22 | 3,876,956 | -0.29(-1.87%) |
Dec 26, 2008 | 15.44 | 15.68 | 15.40 | 15.51 | 1,902,719 | +0.08(+0.52%) |
Dec 24, 2008 | 15.52 | 15.56 | 15.40 | 15.43 | 1,674,967 | -0.14(-0.91%) |
Dec 23, 2008 | 15.89 | 16.01 | 15.40 | 15.57 | 4,389,227 | -0.22(-1.36%) |
Dec 22, 2008 | 16.10 | 16.53 | 15.51 | 15.79 | 5,986,257 | -0.38(-2.32%) |
Dec 19, 2008 | 16.10 | 16.31 | 15.89 | 16.17 | 8,741,677 | +0.22(+1.39%) |
Dec 18, 2008 | 16.44 | 16.74 | 15.73 | 15.94 | 9,402,092 | -0.44(-2.71%) |
Dec 17, 2008 | 16.04 | 16.60 | 15.86 | 16.39 | 8,751,638 | -0.01(-0.04%) |
Dec 16, 2008 | 15.70 | 16.39 | 15.47 | 16.39 | 8,368,603 | +0.83(+5.34%) |
Dec 15, 2008 | 15.87 | 16.07 | 15.36 | 15.56 | 7,861,819 | -0.51(-3.14%) |
Dec 12, 2008 | 15.59 | 16.15 | 15.45 | 16.07 | 6,153,483 | +0.30(+1.91%) |
Dec 11, 2008 | 16.21 | 16.38 | 15.72 | 15.77 | 5,996,352 | -0.44(-2.74%) |
Dec 10, 2008 | 15.87 | 16.44 | 15.87 | 16.21 | 6,717,066 | -0.23(-1.42%) |
Dec 09, 2008 | 16.76 | 17.02 | 16.36 | 16.44 | 5,496,757 | -0.45(-2.66%) |
Dec 08, 2008 | 16.58 | 17.08 | 16.52 | 16.89 | 7,063,829 | +0.57(+3.47%) |
Dec 05, 2008 | 15.71 | 16.38 | 15.24 | 16.33 | 7,439,771 | +0.30(+1.88%) |
Dec 04, 2008 | 16.44 | 17.01 | 15.76 | 16.02 | 7,199,078 | -0.71(-4.23%) |
Dec 03, 2008 | 16.00 | 16.90 | 15.92 | 16.73 | 9,351,844 | +0.33(+1.99%) |
Dec 02, 2008 | 16.23 | 16.74 | 16.03 | 16.41 | 7,526,597 | +0.38(+2.38%) |
Dec 01, 2008 | 17.19 | 17.21 | 16.02 | 16.02 | 6,452,855 | -1.38(-7.93%) |
Nov 28, 2008 | 17.27 | 17.48 | 17.14 | 17.40 | 2,081,768 | -0.06(-0.35%) |
Nov 26, 2008 | 16.77 | 17.46 | 16.61 | 17.46 | 5,521,672 | +0.50(+2.94%) |
Nov 25, 2008 | 16.84 | 17.08 | 16.55 | 16.97 | 8,578,472 | +0.22(+1.32%) |
Nov 24, 2008 | 15.77 | 16.87 | 15.34 | 16.74 | 10,350,495 | +1.31(+8.46%) |
Nov 21, 2008 | 14.72 | 15.44 | 14.30 | 15.44 | 12,630,609 | +0.78(+5.34%) |
Nov 20, 2008 | 15.09 | 15.70 | 14.60 | 14.66 | 10,586,723 | -0.51(-3.33%) |
Nov 19, 2008 | 15.81 | 16.10 | 15.15 | 15.16 | 8,033,842 | -0.69(-4.35%) |
Nov 18, 2008 | 15.67 | 16.12 | 15.46 | 15.85 | 7,507,153 | +0.15(+0.98%) |
Nov 17, 2008 | 15.64 | 16.25 | 15.38 | 15.70 | 6,321,852 | -0.13(-0.82%) |
Nov 14, 2008 | 16.20 | 16.58 | 15.76 | 15.83 | 7,743,378 | -0.75(-4.53%) |
Nov 13, 2008 | 15.43 | 16.58 | 14.87 | 16.58 | 9,614,551 | +1.12(+7.25%) |
Nov 12, 2008 | 15.86 | 15.95 | 15.44 | 15.46 | 7,385,956 | -0.61(-3.79%) |
Nov 11, 2008 | 16.36 | 16.55 | 15.89 | 16.07 | 5,421,165 | -0.42(-2.54%) |
Nov 10, 2008 | 16.87 | 16.99 | 16.33 | 16.49 | 4,631,904 | -0.07(-0.45%) |
Nov 07, 2008 | 16.62 | 16.88 | 16.23 | 16.56 | 6,458,419 | +0.15(+0.90%) |
Nov 06, 2008 | 16.90 | 17.32 | 16.33 | 16.41 | 7,759,656 | -0.76(-4.41%) |
Nov 05, 2008 | 17.82 | 17.99 | 17.14 | 17.17 | 6,933,248 | -0.87(-4.81%) |
Nov 04, 2008 | 17.98 | 18.06 | 17.50 | 18.04 | 7,791,317 | +0.24(+1.35%) |
Nov 03, 2008 | 17.84 | 18.11 | 17.36 | 17.80 | 5,001,745 | +0.22(+1.26%) |
Oct 31, 2008 | 17.24 | 17.81 | 16.82 | 17.58 | 6,347,604 | +0.29(+1.67%) |
Oct 30, 2008 | 16.72 | 17.37 | 16.72 | 17.29 | 10,661,541 | +0.99(+6.08%) |
Oct 29, 2008 | 16.56 | 16.89 | 15.92 | 16.29 | 10,448,882 | -0.23(-1.42%) |
Oct 28, 2008 | 15.04 | 16.65 | 14.98 | 16.53 | 9,759,257 | +1.59(+10.63%) |
Oct 27, 2008 | 14.82 | 15.67 | 14.63 | 14.94 | 6,679,203 | -0.13(-0.86%) |
Oct 24, 2008 | 14.59 | 15.56 | 14.59 | 15.07 | 6,756,636 | -0.47(-3.05%) |
Oct 23, 2008 | 15.40 | 15.83 | 14.80 | 15.54 | 10,356,557 | +0.16(+1.04%) |
Oct 22, 2008 | 16.09 | 16.18 | 15.03 | 15.38 | 12,180,980 | -0.70(-4.36%) |
Oct 21, 2008 | 17.13 | 17.21 | 16.08 | 16.09 | 6,636,869 | -1.16(-6.71%) |
Oct 20, 2008 | 16.88 | 17.25 | 16.44 | 17.24 | 7,608,752 | +0.86(+5.26%) |
Oct 17, 2008 | 16.27 | 16.87 | 16.02 | 16.38 | 11,227,427 | -0.38(-2.24%) |
Oct 16, 2008 | 16.32 | 16.82 | 15.40 | 16.76 | 15,836,751 | +0.09(+0.55%) |
Oct 15, 2008 | 17.62 | 17.73 | 16.45 | 16.66 | 13,505,432 | -1.07(-6.01%) |
Oct 14, 2008 | 19.16 | 19.32 | 17.41 | 17.73 | 8,100,347 | -0.93(-4.98%) |
Oct 13, 2008 | 17.82 | 18.67 | 17.05 | 18.66 | 9,825,496 | +1.21(+6.92%) |
Oct 10, 2008 | 17.27 | 17.67 | 16.13 | 17.45 | 17,260,200 | +0.54(+3.20%) |
Oct 09, 2008 | 17.43 | 17.58 | 16.75 | 16.91 | 11,865,009 | -0.42(-2.42%) |
Oct 08, 2008 | 17.70 | 18.09 | 16.97 | 17.33 | 10,790,360 | -0.47(-2.66%) |
Oct 07, 2008 | 19.29 | 19.29 | 17.80 | 17.80 | 11,805,847 | -0.71(-3.86%) |
Oct 06, 2008 | 18.94 | 19.26 | 17.87 | 18.52 | 12,489,581 | -0.59(-3.09%) |
Oct 03, 2008 | 19.66 | 20.19 | 19.10 | 19.11 | 8,843,580 | -0.29(-1.49%) |
Oct 02, 2008 | 20.46 | 20.46 | 19.40 | 19.40 | 7,280,112 | -0.70(-3.49%) |