Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.93 | 20.10 | 19.81 | 19.97 | 6,135,195 | +0.08(+0.38%) |
Dec 30, 2008 | 20.03 | 20.14 | 19.72 | 19.90 | 6,056,713 | +0.01(+0.07%) |
Dec 29, 2008 | 19.84 | 19.94 | 19.36 | 19.88 | 6,448,910 | +0.24(+1.23%) |
Dec 26, 2008 | 19.39 | 19.72 | 19.33 | 19.64 | 3,006,166 | +0.42(+2.16%) |
Dec 24, 2008 | 18.81 | 19.38 | 18.81 | 19.22 | 2,543,693 | +0.47(+2.51%) |
Dec 23, 2008 | 18.95 | 19.37 | 18.45 | 18.75 | 6,744,248 | -0.16(-0.84%) |
Dec 22, 2008 | 19.57 | 20.05 | 18.57 | 18.91 | 8,090,150 | -0.51(-2.64%) |
Dec 19, 2008 | 19.92 | 20.07 | 19.19 | 19.42 | 11,294,929 | -0.07(-0.36%) |
Dec 18, 2008 | 19.78 | 19.90 | 19.24 | 19.49 | 9,088,387 | -0.15(-0.74%) |
Dec 17, 2008 | 19.63 | 20.12 | 19.40 | 19.64 | 9,526,136 | -0.21(-1.05%) |
Dec 16, 2008 | 18.33 | 19.89 | 18.27 | 19.85 | 11,452,280 | +1.62(+8.89%) |
Dec 15, 2008 | 18.70 | 19.05 | 17.99 | 18.23 | 8,993,626 | -0.20(-1.09%) |
Dec 12, 2008 | 18.39 | 18.61 | 17.91 | 18.43 | 0 | -0.59(-3.10%) |
Dec 11, 2008 | 19.37 | 19.98 | 18.84 | 19.02 | 8,796,431 | -0.42(-2.14%) |
Dec 10, 2008 | 19.11 | 19.49 | 18.94 | 19.43 | 7,852,661 | +0.63(+3.35%) |
Dec 09, 2008 | 18.45 | 19.32 | 18.08 | 18.80 | 10,522,896 | +0.23(+1.23%) |
Dec 08, 2008 | 18.42 | 18.87 | 18.18 | 18.57 | 12,081,668 | +0.68(+3.79%) |
Dec 05, 2008 | 16.38 | 18.00 | 16.23 | 17.89 | 11,181,521 | +0.85(+4.96%) |
Dec 04, 2008 | 17.24 | 18.09 | 16.81 | 17.05 | 11,080,810 | -0.34(-1.95%) |
Dec 03, 2008 | 16.94 | 17.53 | 16.76 | 17.39 | 15,622,829 | -0.71(-3.91%) |
Dec 02, 2008 | 18.00 | 18.53 | 17.54 | 18.09 | 12,557,533 | +0.39(+2.23%) |
Dec 01, 2008 | 18.21 | 18.39 | 17.69 | 17.70 | 12,285,368 | -1.27(-6.68%) |
Nov 28, 2008 | 18.06 | 18.98 | 18.00 | 18.97 | 4,143,852 | +0.15(+0.81%) |
Nov 26, 2008 | 18.21 | 18.97 | 17.73 | 18.81 | 13,037,046 | +0.08(+0.44%) |
Nov 25, 2008 | 18.93 | 19.32 | 18.22 | 18.73 | 14,519,619 | +0.24(+1.27%) |
Nov 24, 2008 | 17.66 | 18.86 | 17.04 | 18.50 | 15,619,414 | +1.30(+7.53%) |
Nov 21, 2008 | 15.72 | 17.33 | 15.39 | 17.20 | 17,652,000 | +2.02(+13.28%) |
Nov 20, 2008 | 15.02 | 16.71 | 14.57 | 15.18 | 20,918,390 | -0.15(-0.99%) |
Nov 19, 2008 | 17.94 | 18.14 | 15.10 | 15.34 | 20,325,502 | -2.53(-14.15%) |
Nov 18, 2008 | 17.75 | 18.32 | 17.15 | 17.87 | 13,688,803 | +0.11(+0.62%) |
Nov 17, 2008 | 17.71 | 18.34 | 17.03 | 17.75 | 11,201,513 | -0.20(-1.12%) |
Nov 14, 2008 | 17.36 | 18.87 | 17.10 | 17.96 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.35 | 17.70 | 16.28 | 17.51 | 19,756,680 | +0.49(+2.89%) |
Nov 12, 2008 | 16.36 | 17.32 | 16.28 | 17.01 | 14,220,852 | +0.28(+1.66%) |
Nov 11, 2008 | 16.11 | 17.19 | 15.43 | 16.74 | 13,754,755 | +0.41(+2.50%) |
Nov 10, 2008 | 16.35 | 17.06 | 16.03 | 16.33 | 11,652,413 | +0.69(+4.38%) |
Nov 07, 2008 | 14.54 | 15.86 | 14.47 | 15.64 | 12,176,446 | +1.59(+11.29%) |
Nov 06, 2008 | 16.22 | 16.61 | 13.85 | 14.06 | 21,067,726 | -2.37(-14.42%) |
Nov 05, 2008 | 16.75 | 17.89 | 16.31 | 16.42 | 15,193,940 | -0.43(-2.55%) |
Nov 04, 2008 | 16.59 | 17.86 | 16.38 | 16.85 | 27,834,686 | +2.23(+15.25%) |
Nov 03, 2008 | 14.55 | 15.21 | 14.36 | 14.62 | 8,868,628 | +0.26(+1.83%) |
Oct 31, 2008 | 15.50 | 15.83 | 14.29 | 14.36 | 0 | -1.25(-8.03%) |
Oct 30, 2008 | 15.37 | 15.79 | 14.92 | 15.61 | 11,562,602 | +0.78(+5.23%) |
Oct 29, 2008 | 14.34 | 15.81 | 14.00 | 14.84 | 14,918,855 | +0.30(+2.10%) |
Oct 28, 2008 | 13.16 | 14.55 | 12.79 | 14.53 | 13,637,020 | +2.15(+17.34%) |
Oct 27, 2008 | 11.86 | 13.56 | 11.71 | 12.39 | 12,932,978 | +0.24(+2.00%) |
Oct 24, 2008 | 11.67 | 12.47 | 11.08 | 12.14 | 13,077,587 | -0.42(-3.36%) |
Oct 23, 2008 | 12.64 | 13.31 | 11.85 | 12.57 | 14,670,817 | +0.15(+1.23%) |
Oct 22, 2008 | 13.27 | 13.27 | 12.05 | 12.41 | 12,673,143 | -1.07(-7.96%) |
Oct 21, 2008 | 13.40 | 13.94 | 13.20 | 13.49 | 9,503,099 | -0.28(-2.06%) |
Oct 20, 2008 | 13.02 | 13.84 | 12.92 | 13.77 | 14,602,755 | +1.08(+8.52%) |
Oct 17, 2008 | 12.56 | 13.32 | 11.64 | 12.69 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.88 | 12.39 | 11.30 | 12.36 | 19,506,608 | +1.21(+10.88%) |
Oct 15, 2008 | 12.39 | 12.39 | 11.00 | 11.15 | 12,518,593 | -1.39(-11.10%) |
Oct 14, 2008 | 13.41 | 13.67 | 12.30 | 12.54 | 11,297,091 | +0.00(+0.00%) |
Oct 13, 2008 | 11.33 | 12.64 | 10.91 | 12.54 | 14,635,190 | +1.84(+17.15%) |
Oct 10, 2008 | 10.14 | 11.56 | 9.373 | 10.70 | 26,830,178 | +0.11(+1.05%) |
Oct 09, 2008 | 12.01 | 12.25 | 10.59 | 10.59 | 15,251,285 | -1.21(-10.22%) |
Oct 08, 2008 | 11.42 | 12.29 | 10.54 | 11.80 | 16,916,690 | -0.01(-0.06%) |
Oct 07, 2008 | 13.06 | 13.06 | 11.74 | 11.80 | 14,640,651 | -0.92(-7.24%) |
Oct 06, 2008 | 12.48 | 12.73 | 11.46 | 12.73 | 23,717,230 | -0.10(-0.81%) |
Oct 03, 2008 | 13.16 | 13.99 | 12.79 | 12.83 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.55 | 14.73 | 12.55 | 12.97 | 22,972,992 | -1.86(-12.56%) |