Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.71 | 18.99 | 18.55 | 18.59 | 16,554,456 | -0.07(-0.37%) |
Dec 30, 2008 | 18.28 | 18.69 | 18.26 | 18.66 | 18,403,236 | +0.52(+2.89%) |
Dec 29, 2008 | 18.43 | 18.43 | 17.87 | 18.13 | 11,783,228 | -0.04(-0.24%) |
Dec 26, 2008 | 18.30 | 18.36 | 18.07 | 18.18 | 7,231,644 | -0.16(-0.89%) |
Dec 24, 2008 | 18.27 | 18.53 | 18.10 | 18.34 | 8,261,982 | +0.17(+0.92%) |
Dec 23, 2008 | 18.22 | 18.61 | 18.10 | 18.17 | 25,336,262 | -0.11(-0.60%) |
Dec 22, 2008 | 18.16 | 18.30 | 17.84 | 18.28 | 23,419,286 | +0.24(+1.31%) |
Dec 19, 2008 | 17.84 | 18.27 | 17.65 | 18.05 | 46,788,772 | +0.32(+1.78%) |
Dec 18, 2008 | 17.32 | 18.09 | 17.28 | 17.73 | 28,331,336 | +0.41(+2.37%) |
Dec 17, 2008 | 17.28 | 17.76 | 17.18 | 17.32 | 20,908,042 | -0.08(-0.46%) |
Dec 16, 2008 | 16.44 | 17.43 | 16.44 | 17.40 | 38,966,912 | +1.28(+7.94%) |
Dec 15, 2008 | 16.34 | 16.56 | 16.05 | 16.12 | 15,664,143 | -0.25(-1.51%) |
Dec 12, 2008 | 15.84 | 16.44 | 15.65 | 16.37 | 17,487,334 | +0.35(+2.18%) |
Dec 11, 2008 | 16.46 | 16.72 | 15.95 | 16.02 | 20,585,666 | -0.56(-3.36%) |
Dec 10, 2008 | 16.42 | 16.76 | 16.21 | 16.57 | 19,483,500 | +0.28(+1.72%) |
Dec 09, 2008 | 16.85 | 17.12 | 16.14 | 16.29 | 28,092,024 | -0.67(-3.94%) |
Dec 08, 2008 | 17.40 | 17.45 | 16.69 | 16.96 | 28,545,016 | -0.26(-1.52%) |
Dec 05, 2008 | 16.42 | 17.26 | 16.04 | 17.22 | 31,847,544 | +0.67(+4.04%) |
Dec 04, 2008 | 16.50 | 17.04 | 16.36 | 16.56 | 22,702,228 | -0.23(-1.34%) |
Dec 03, 2008 | 16.29 | 16.86 | 15.79 | 16.78 | 31,119,394 | +0.76(+4.72%) |
Dec 02, 2008 | 15.58 | 16.12 | 15.54 | 16.02 | 23,646,274 | +0.59(+3.84%) |
Dec 01, 2008 | 15.89 | 16.06 | 15.43 | 15.43 | 20,956,256 | -0.85(-5.20%) |
Nov 28, 2008 | 16.26 | 16.36 | 16.01 | 16.28 | 7,126,356 | -0.09(-0.58%) |
Nov 26, 2008 | 15.99 | 16.45 | 15.80 | 16.37 | 28,173,406 | +0.33(+2.06%) |
Nov 25, 2008 | 15.84 | 16.26 | 15.45 | 16.04 | 37,289,400 | +0.51(+3.30%) |
Nov 24, 2008 | 15.37 | 15.62 | 14.97 | 15.53 | 29,574,832 | +0.46(+3.06%) |
Nov 21, 2008 | 15.17 | 15.75 | 14.31 | 15.07 | 43,194,540 | -0.03(-0.17%) |
Nov 20, 2008 | 15.50 | 15.99 | 15.01 | 15.09 | 30,152,510 | -0.61(-3.87%) |
Nov 19, 2008 | 16.05 | 16.53 | 15.65 | 15.70 | 28,006,550 | -0.73(-4.47%) |
Nov 18, 2008 | 16.65 | 16.72 | 15.85 | 16.44 | 38,865,020 | -0.25(-1.50%) |
Nov 17, 2008 | 16.76 | 17.09 | 16.68 | 16.69 | 22,472,300 | -0.37(-2.15%) |
Nov 14, 2008 | 17.00 | 17.75 | 16.81 | 17.05 | 41,492,524 | -0.14(-0.80%) |
Nov 13, 2008 | 16.08 | 17.25 | 15.92 | 17.19 | 41,236,308 | +1.04(+6.41%) |
Nov 12, 2008 | 15.84 | 16.30 | 15.69 | 16.16 | 28,291,434 | +0.11(+0.70%) |
Nov 11, 2008 | 16.18 | 16.41 | 15.88 | 16.04 | 23,432,460 | -0.25(-1.56%) |
Nov 10, 2008 | 16.61 | 16.63 | 16.06 | 16.30 | 16,031,361 | -0.07(-0.44%) |
Nov 07, 2008 | 16.15 | 16.55 | 16.06 | 16.37 | 26,305,194 | +0.25(+1.56%) |
Nov 06, 2008 | 16.15 | 16.49 | 15.93 | 16.12 | 29,397,726 | -0.24(-1.49%) |
Nov 05, 2008 | 16.93 | 17.37 | 16.36 | 16.36 | 25,709,620 | -0.75(-4.36%) |
Nov 04, 2008 | 17.36 | 17.60 | 16.84 | 17.11 | 27,495,426 | -0.09(-0.51%) |
Nov 03, 2008 | 17.30 | 17.44 | 16.57 | 17.20 | 29,624,914 | +0.53(+3.18%) |
Oct 31, 2008 | 16.90 | 17.19 | 16.37 | 16.66 | 29,164,030 | -0.31(-1.84%) |
Oct 30, 2008 | 16.87 | 17.09 | 16.48 | 16.98 | 35,235,168 | +0.39(+2.34%) |
Oct 29, 2008 | 16.26 | 16.88 | 15.96 | 16.59 | 37,049,532 | +0.32(+1.94%) |
Oct 28, 2008 | 15.79 | 16.33 | 15.37 | 16.27 | 35,389,444 | +0.86(+5.59%) |
Oct 27, 2008 | 15.39 | 15.95 | 15.26 | 15.41 | 29,640,702 | -0.33(-2.12%) |
Oct 24, 2008 | 15.56 | 16.19 | 15.54 | 15.75 | 34,795,708 | -0.78(-4.73%) |
Oct 23, 2008 | 16.86 | 17.17 | 15.64 | 16.53 | 52,011,412 | -0.36(-2.15%) |
Oct 22, 2008 | 16.38 | 17.18 | 16.12 | 16.89 | 33,374,626 | +0.16(+0.98%) |
Oct 21, 2008 | 16.88 | 17.12 | 16.62 | 16.73 | 29,611,946 | -0.17(-1.01%) |
Oct 20, 2008 | 15.64 | 16.93 | 15.61 | 16.90 | 29,670,576 | +1.26(+8.04%) |
Oct 17, 2008 | 15.45 | 16.59 | 15.30 | 15.64 | 56,518,812 | +0.60(+3.96%) |
Oct 16, 2008 | 14.24 | 15.14 | 13.45 | 15.04 | 46,910,472 | +1.13(+8.12%) |
Oct 15, 2008 | 15.01 | 15.47 | 13.85 | 13.91 | 35,105,580 | -1.11(-7.36%) |
Oct 14, 2008 | 15.62 | 15.76 | 14.75 | 15.02 | 37,384,124 | -0.48(-3.11%) |
Oct 13, 2008 | 14.45 | 15.57 | 14.13 | 15.50 | 36,779,200 | +1.88(+13.83%) |
Oct 10, 2008 | 14.02 | 14.97 | 12.94 | 13.62 | 69,064,416 | -0.93(-6.42%) |
Oct 09, 2008 | 15.22 | 15.53 | 14.46 | 14.55 | 38,123,028 | -0.37(-2.51%) |
Oct 08, 2008 | 14.36 | 15.43 | 14.26 | 14.93 | 39,427,860 | +0.17(+1.18%) |
Oct 07, 2008 | 15.24 | 15.92 | 14.75 | 14.75 | 35,586,012 | -0.47(-3.08%) |
Oct 06, 2008 | 16.32 | 16.95 | 14.84 | 15.22 | 49,685,024 | -1.41(-8.46%) |
Oct 03, 2008 | 16.57 | 17.36 | 16.24 | 16.63 | 30,092,704 | +0.39(+2.37%) |
Oct 02, 2008 | 16.56 | 16.91 | 16.22 | 16.24 | 21,383,450 | -0.22(-1.35%) |