Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.32 | 17.99 | 17.25 | 17.89 | 7,953,567 | +0.54(+3.12%) |
Dec 30, 2008 | 16.80 | 17.36 | 16.73 | 17.35 | 5,819,836 | +0.66(+3.98%) |
Dec 29, 2008 | 16.95 | 16.95 | 16.44 | 16.68 | 5,859,083 | -0.24(-1.40%) |
Dec 26, 2008 | 17.02 | 17.02 | 16.68 | 16.92 | 2,663,867 | +0.07(+0.42%) |
Dec 24, 2008 | 16.68 | 16.86 | 16.51 | 16.85 | 2,047,082 | +0.24(+1.43%) |
Dec 23, 2008 | 17.05 | 17.11 | 16.59 | 16.61 | 10,007,547 | -0.50(-2.91%) |
Dec 22, 2008 | 17.68 | 17.76 | 16.84 | 17.11 | 10,098,614 | -0.58(-3.26%) |
Dec 19, 2008 | 17.65 | 18.04 | 17.39 | 17.69 | 11,725,883 | +0.06(+0.36%) |
Dec 18, 2008 | 18.28 | 18.41 | 17.43 | 17.63 | 18,758,294 | -0.47(-2.62%) |
Dec 17, 2008 | 17.91 | 18.59 | 17.75 | 18.10 | 20,871,732 | -0.11(-0.61%) |
Dec 16, 2008 | 16.79 | 18.28 | 16.78 | 18.21 | 23,945,896 | +1.68(+10.16%) |
Dec 15, 2008 | 17.12 | 17.14 | 16.25 | 16.53 | 17,255,606 | -0.63(-3.66%) |
Dec 12, 2008 | 16.04 | 17.17 | 15.97 | 17.16 | 23,352,452 | +0.39(+2.33%) |
Dec 11, 2008 | 17.80 | 17.95 | 16.63 | 16.77 | 20,112,244 | -1.36(-7.50%) |
Dec 10, 2008 | 18.33 | 18.42 | 17.62 | 18.13 | 26,114,258 | -0.05(-0.28%) |
Dec 09, 2008 | 18.67 | 19.14 | 18.06 | 18.18 | 36,334,256 | -0.85(-4.45%) |
Dec 08, 2008 | 18.66 | 19.18 | 18.41 | 19.02 | 33,642,700 | +1.03(+5.73%) |
Dec 05, 2008 | 16.29 | 18.03 | 16.25 | 17.99 | 41,062,136 | +1.35(+8.10%) |
Dec 04, 2008 | 16.49 | 17.56 | 16.30 | 16.64 | 31,357,334 | -0.25(-1.50%) |
Dec 03, 2008 | 15.96 | 17.06 | 15.35 | 16.90 | 30,217,818 | +0.81(+5.06%) |
Dec 02, 2008 | 15.38 | 16.18 | 14.82 | 16.08 | 34,138,608 | +1.09(+7.28%) |
Dec 01, 2008 | 17.11 | 17.11 | 14.87 | 14.99 | 22,760,166 | -2.79(-15.70%) |
Nov 28, 2008 | 17.37 | 17.86 | 17.21 | 17.78 | 6,730,801 | +0.41(+2.34%) |
Nov 26, 2008 | 16.20 | 17.41 | 16.09 | 17.38 | 23,439,532 | +0.79(+4.77%) |
Nov 25, 2008 | 16.39 | 16.81 | 15.82 | 16.59 | 38,458,608 | +0.67(+4.20%) |
Nov 24, 2008 | 14.59 | 16.30 | 14.33 | 15.92 | 39,418,560 | +1.95(+13.95%) |
Nov 21, 2008 | 14.00 | 14.04 | 12.52 | 13.97 | 48,674,756 | +0.49(+3.61%) |
Nov 20, 2008 | 14.62 | 15.00 | 13.22 | 13.48 | 41,102,120 | -1.41(-9.45%) |
Nov 19, 2008 | 16.49 | 16.56 | 14.78 | 14.89 | 30,046,594 | -1.76(-10.55%) |
Nov 18, 2008 | 16.83 | 16.99 | 15.89 | 16.64 | 35,402,892 | -0.19(-1.13%) |
Nov 17, 2008 | 17.44 | 17.63 | 16.72 | 16.83 | 25,751,464 | -0.83(-4.70%) |
Nov 14, 2008 | 18.26 | 18.73 | 17.56 | 17.66 | 30,267,980 | -1.03(-5.52%) |
Nov 13, 2008 | 17.60 | 18.75 | 16.38 | 18.70 | 44,499,704 | +1.27(+7.27%) |
Nov 12, 2008 | 18.19 | 18.43 | 17.34 | 17.43 | 25,089,696 | -1.15(-6.18%) |
Nov 11, 2008 | 18.66 | 19.02 | 18.12 | 18.58 | 24,547,348 | -0.38(-1.98%) |
Nov 10, 2008 | 20.01 | 20.18 | 18.65 | 18.95 | 24,789,572 | -0.85(-4.29%) |
Nov 07, 2008 | 19.54 | 19.82 | 19.08 | 19.80 | 23,927,290 | +0.52(+2.69%) |
Nov 06, 2008 | 20.27 | 20.62 | 19.20 | 19.29 | 26,713,054 | -1.30(-6.34%) |
Nov 05, 2008 | 22.06 | 22.19 | 20.46 | 20.59 | 18,282,428 | -1.81(-8.08%) |
Nov 04, 2008 | 21.67 | 22.49 | 21.59 | 22.40 | 16,842,166 | +1.07(+5.00%) |
Nov 03, 2008 | 21.22 | 21.48 | 21.09 | 21.33 | 12,881,091 | +0.04(+0.17%) |
Oct 31, 2008 | 20.08 | 21.33 | 20.08 | 21.30 | 24,451,072 | +0.98(+4.81%) |
Oct 30, 2008 | 20.54 | 20.67 | 19.89 | 20.32 | 24,476,966 | +0.49(+2.49%) |
Oct 29, 2008 | 20.18 | 21.10 | 19.80 | 19.83 | 25,199,764 | -0.54(-2.66%) |
Oct 28, 2008 | 19.01 | 20.37 | 17.79 | 20.37 | 24,403,898 | +2.22(+12.24%) |
Oct 27, 2008 | 18.88 | 19.40 | 18.15 | 18.15 | 25,512,648 | -0.79(-4.20%) |
Oct 24, 2008 | 17.93 | 19.47 | 17.93 | 18.94 | 35,781,652 | -0.78(-3.97%) |
Oct 23, 2008 | 20.00 | 20.19 | 18.52 | 19.72 | 34,721,848 | -0.31(-1.54%) |
Oct 22, 2008 | 20.84 | 21.03 | 19.35 | 20.03 | 19,246,162 | -1.28(-5.99%) |
Oct 21, 2008 | 21.40 | 22.00 | 21.24 | 21.31 | 19,008,052 | -0.39(-1.79%) |
Oct 20, 2008 | 21.44 | 21.73 | 20.79 | 21.70 | 20,515,652 | +0.57(+2.68%) |
Oct 17, 2008 | 20.97 | 22.24 | 20.81 | 21.13 | 28,809,742 | -0.50(-2.30%) |
Oct 16, 2008 | 21.48 | 21.67 | 19.80 | 21.63 | 31,096,248 | +0.61(+2.92%) |
Oct 15, 2008 | 22.50 | 22.73 | 20.99 | 21.02 | 20,674,566 | -2.20(-9.47%) |
Oct 14, 2008 | 23.86 | 24.37 | 22.45 | 23.22 | 26,267,316 | +0.86(+3.84%) |
Oct 13, 2008 | 21.79 | 22.45 | 20.55 | 22.36 | 19,578,852 | +1.97(+9.68%) |
Oct 10, 2008 | 18.40 | 20.42 | 17.78 | 20.39 | 52,529,604 | +1.22(+6.35%) |
Oct 09, 2008 | 22.11 | 22.24 | 18.98 | 19.17 | 31,515,100 | -2.23(-10.40%) |
Oct 08, 2008 | 21.16 | 22.81 | 21.02 | 21.39 | 17,768,042 | -0.89(-3.98%) |
Oct 07, 2008 | 24.66 | 24.73 | 22.20 | 22.28 | 11,879,963 | -2.71(-10.84%) |
Oct 06, 2008 | 24.54 | 25.01 | 23.41 | 24.99 | 13,786,226 | -0.55(-2.14%) |
Oct 03, 2008 | 27.36 | 27.69 | 25.53 | 25.53 | 11,161,624 | -1.06(-3.97%) |
Oct 02, 2008 | 27.67 | 27.76 | 26.49 | 26.59 | 11,152,040 | -1.16(-4.19%) |