Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 13.90 | 14.19 | 13.87 | 14.11 | 4,527,495 | +0.29(+2.13%) |
Dec 30, 2008 | 13.61 | 14.06 | 13.36 | 13.82 | 6,323,868 | +0.48(+3.61%) |
Dec 29, 2008 | 13.42 | 13.62 | 13.13 | 13.33 | 5,602,383 | -0.20(-1.47%) |
Dec 26, 2008 | 13.57 | 13.59 | 13.26 | 13.53 | 2,144,007 | +0.01(+0.07%) |
Dec 24, 2008 | 13.36 | 13.58 | 13.21 | 13.52 | 1,634,877 | +0.17(+1.24%) |
Dec 23, 2008 | 13.36 | 13.79 | 13.24 | 13.36 | 5,383,710 | -0.18(-1.31%) |
Dec 22, 2008 | 13.96 | 14.20 | 13.20 | 13.54 | 6,623,883 | -0.41(-2.93%) |
Dec 19, 2008 | 14.33 | 14.78 | 13.74 | 13.95 | 10,153,197 | -0.65(-4.42%) |
Dec 18, 2008 | 14.81 | 15.17 | 14.45 | 14.59 | 6,526,782 | -0.08(-0.58%) |
Dec 17, 2008 | 14.72 | 15.09 | 14.56 | 14.68 | 7,372,017 | -0.53(-3.49%) |
Dec 16, 2008 | 14.45 | 15.21 | 14.22 | 15.21 | 9,529,416 | +0.97(+6.81%) |
Dec 15, 2008 | 15.58 | 15.58 | 14.09 | 14.24 | 7,947,414 | -0.69(-4.65%) |
Dec 12, 2008 | 14.54 | 15.33 | 14.45 | 14.93 | 7,465,068 | -0.29(-1.91%) |
Dec 11, 2008 | 15.33 | 15.92 | 15.09 | 15.22 | 7,395,831 | -0.24(-1.52%) |
Dec 10, 2008 | 15.00 | 15.66 | 15.00 | 15.46 | 8,840,961 | +0.67(+4.56%) |
Dec 09, 2008 | 15.56 | 15.59 | 14.45 | 14.78 | 9,713,430 | -0.81(-5.22%) |
Dec 08, 2008 | 15.80 | 16.06 | 15.40 | 15.60 | 9,133,425 | +0.32(+2.12%) |
Dec 05, 2008 | 13.67 | 15.27 | 13.67 | 15.27 | 9,654,993 | +1.27(+9.03%) |
Dec 04, 2008 | 14.34 | 15.05 | 13.69 | 14.01 | 10,941,984 | -0.78(-5.26%) |
Dec 03, 2008 | 14.17 | 14.86 | 13.12 | 14.79 | 19,892,592 | +1.68(+12.82%) |
Dec 02, 2008 | 13.45 | 13.59 | 12.69 | 13.11 | 11,658,654 | -0.14(-1.07%) |
Dec 01, 2008 | 14.38 | 14.47 | 13.21 | 13.25 | 8,625,627 | -1.48(-10.04%) |
Nov 28, 2008 | 14.77 | 14.96 | 14.50 | 14.73 | 4,480,911 | -0.24(-1.59%) |
Nov 26, 2008 | 13.36 | 14.99 | 13.36 | 14.96 | 10,524,069 | +1.14(+8.26%) |
Nov 25, 2008 | 14.22 | 14.22 | 13.21 | 13.82 | 11,486,124 | -0.06(-0.44%) |
Nov 24, 2008 | 13.45 | 14.04 | 13.14 | 13.88 | 11,291,679 | +0.74(+5.65%) |
Nov 21, 2008 | 12.94 | 13.16 | 12.26 | 13.14 | 17,016,840 | +0.72(+5.83%) |
Nov 20, 2008 | 12.95 | 13.76 | 12.30 | 12.42 | 16,343,325 | -1.04(-7.72%) |
Nov 19, 2008 | 13.82 | 14.43 | 13.43 | 13.45 | 18,814,454 | -0.27(-1.96%) |
Nov 18, 2008 | 13.80 | 14.44 | 13.18 | 13.72 | 17,188,262 | +0.02(+0.14%) |
Nov 17, 2008 | 16.10 | 16.49 | 13.67 | 13.70 | 23,407,460 | -2.79(-16.89%) |
Nov 14, 2008 | 17.52 | 18.28 | 16.46 | 16.49 | 12,806,622 | -1.25(-7.03%) |
Nov 13, 2008 | 18.05 | 18.48 | 16.03 | 17.74 | 25,793,406 | -0.26(-1.42%) |
Nov 12, 2008 | 18.66 | 18.80 | 17.91 | 17.99 | 5,708,511 | -0.83(-4.39%) |
Nov 11, 2008 | 18.80 | 19.22 | 18.41 | 18.82 | 6,475,059 | -0.74(-3.78%) |
Nov 10, 2008 | 20.90 | 21.00 | 19.29 | 19.56 | 5,077,053 | -0.72(-3.53%) |
Nov 07, 2008 | 19.78 | 20.66 | 19.48 | 20.27 | 7,244,532 | +0.90(+4.65%) |
Nov 06, 2008 | 20.34 | 20.99 | 19.11 | 19.37 | 7,860,762 | -1.37(-6.62%) |
Nov 05, 2008 | 22.21 | 22.32 | 20.69 | 20.75 | 10,582,434 | -1.80(-7.98%) |
Nov 04, 2008 | 21.00 | 22.76 | 20.62 | 22.55 | 14,310,783 | +2.17(+10.66%) |
Nov 03, 2008 | 20.86 | 20.93 | 18.92 | 20.38 | 8,267,517 | +1.18(+6.13%) |
Oct 31, 2008 | 18.53 | 19.56 | 18.37 | 19.20 | 6,095,718 | +0.29(+1.55%) |
Oct 30, 2008 | 19.22 | 19.44 | 18.37 | 18.91 | 8,982,531 | +0.09(+0.47%) |
Oct 29, 2008 | 18.49 | 19.54 | 17.86 | 18.82 | 11,206,107 | +0.42(+2.30%) |
Oct 28, 2008 | 17.80 | 18.49 | 17.17 | 18.39 | 15,774,723 | +1.17(+6.79%) |
Oct 27, 2008 | 17.23 | 18.27 | 17.12 | 17.22 | 10,863,180 | -0.41(-2.31%) |
Oct 24, 2008 | 17.25 | 18.88 | 17.16 | 17.63 | 19,809,972 | -1.67(-8.64%) |
Oct 23, 2008 | 19.34 | 19.68 | 18.35 | 19.30 | 10,172,862 | +0.07(+0.35%) |
Oct 22, 2008 | 19.45 | 19.89 | 18.73 | 19.23 | 9,209,394 | -0.79(-3.96%) |
Oct 21, 2008 | 21.04 | 21.33 | 20.00 | 20.02 | 9,987,957 | -1.54(-7.16%) |
Oct 20, 2008 | 21.50 | 21.71 | 20.76 | 21.57 | 7,953,876 | +0.55(+2.64%) |
Oct 17, 2008 | 21.54 | 22.22 | 19.24 | 21.01 | 32,520,456 | -2.85(-11.95%) |
Oct 16, 2008 | 21.70 | 23.89 | 20.71 | 23.87 | 17,412,606 | +2.74(+12.98%) |
Oct 15, 2008 | 23.68 | 24.86 | 21.11 | 21.12 | 14,455,206 | -3.80(-15.25%) |
Oct 14, 2008 | 25.36 | 25.74 | 24.28 | 24.92 | 16,491,942 | +1.33(+5.64%) |
Oct 13, 2008 | 21.56 | 23.70 | 21.13 | 23.59 | 10,701,144 | +4.15(+21.33%) |
Oct 10, 2008 | 17.55 | 20.70 | 17.03 | 19.45 | 17,706,420 | +0.24(+1.25%) |
Oct 09, 2008 | 21.78 | 21.89 | 18.90 | 19.21 | 9,506,448 | -1.98(-9.33%) |
Oct 08, 2008 | 19.89 | 21.74 | 18.96 | 21.18 | 12,629,403 | +0.71(+3.46%) |
Oct 07, 2008 | 22.28 | 22.36 | 20.40 | 20.47 | 12,979,557 | -1.43(-6.52%) |
Oct 06, 2008 | 24.11 | 24.11 | 20.73 | 21.90 | 17,941,536 | -3.18(-12.66%) |
Oct 03, 2008 | 25.88 | 26.97 | 24.73 | 25.08 | 7,194,564 | -0.33(-1.29%) |
Oct 02, 2008 | 26.03 | 26.50 | 25.31 | 25.41 | 8,139,573 | -0.88(-3.34%) |