Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.87 | 18.74 | 17.58 | 18.52 | 2,557,391 | +0.65(+3.63%) |
Dec 30, 2008 | 17.08 | 17.88 | 16.96 | 17.87 | 1,603,123 | +1.16(+6.95%) |
Dec 29, 2008 | 17.18 | 17.32 | 16.42 | 16.71 | 1,655,653 | -0.59(-3.39%) |
Dec 26, 2008 | 17.25 | 17.56 | 16.90 | 17.29 | 1,124,648 | +0.08(+0.46%) |
Dec 24, 2008 | 17.28 | 17.32 | 16.85 | 17.21 | 553,063 | +0.04(+0.23%) |
Dec 23, 2008 | 17.48 | 17.83 | 16.88 | 17.18 | 1,679,926 | +0.10(+0.56%) |
Dec 22, 2008 | 18.26 | 18.26 | 16.29 | 17.08 | 2,647,118 | -1.28(-6.97%) |
Dec 19, 2008 | 17.86 | 18.43 | 17.23 | 18.36 | 2,780,613 | +0.67(+3.76%) |
Dec 18, 2008 | 18.44 | 18.92 | 17.37 | 17.69 | 4,881,592 | -0.12(-0.66%) |
Dec 17, 2008 | 17.09 | 18.91 | 16.50 | 17.81 | 4,348,334 | +0.07(+0.41%) |
Dec 16, 2008 | 15.95 | 18.03 | 15.48 | 17.74 | 4,007,460 | +1.89(+11.91%) |
Dec 15, 2008 | 15.90 | 16.04 | 15.31 | 15.85 | 3,304,855 | -0.07(-0.46%) |
Dec 12, 2008 | 14.44 | 15.96 | 14.40 | 15.92 | 4,180,218 | +1.18(+7.99%) |
Dec 11, 2008 | 16.26 | 16.40 | 14.54 | 14.75 | 5,562,313 | -1.85(-11.17%) |
Dec 10, 2008 | 16.38 | 16.85 | 15.67 | 16.60 | 4,281,283 | +0.82(+5.18%) |
Dec 09, 2008 | 16.59 | 17.02 | 15.69 | 15.78 | 3,944,037 | -1.19(-7.01%) |
Dec 08, 2008 | 17.47 | 17.70 | 16.32 | 16.97 | 4,581,898 | +0.02(+0.13%) |
Dec 05, 2008 | 15.02 | 16.96 | 14.79 | 16.95 | 2,900,523 | +1.85(+12.24%) |
Dec 04, 2008 | 15.56 | 16.36 | 14.89 | 15.10 | 3,224,708 | -0.82(-5.13%) |
Dec 03, 2008 | 14.76 | 16.05 | 14.22 | 15.92 | 3,081,018 | +1.10(+7.46%) |
Dec 02, 2008 | 13.49 | 15.07 | 13.49 | 14.81 | 4,516,841 | +1.58(+11.93%) |
Dec 01, 2008 | 15.42 | 15.81 | 13.02 | 13.24 | 3,309,453 | -2.19(-14.18%) |
Nov 28, 2008 | 15.64 | 16.08 | 14.98 | 15.42 | 1,601,513 | -0.37(-2.36%) |
Nov 26, 2008 | 15.03 | 16.81 | 14.60 | 15.79 | 4,491,646 | +0.34(+2.23%) |
Nov 25, 2008 | 14.53 | 15.77 | 13.87 | 15.45 | 4,646,874 | +1.15(+8.04%) |
Nov 24, 2008 | 11.86 | 14.51 | 11.19 | 14.30 | 6,697,993 | +2.29(+19.11%) |
Nov 21, 2008 | 12.29 | 12.62 | 10.17 | 12.01 | 7,938,595 | +0.01(+0.05%) |
Nov 20, 2008 | 12.97 | 13.53 | 11.58 | 12.00 | 4,866,392 | -1.39(-10.40%) |
Nov 19, 2008 | 15.20 | 15.22 | 13.22 | 13.39 | 3,702,211 | -2.10(-13.57%) |
Nov 18, 2008 | 15.61 | 16.21 | 14.66 | 15.50 | 2,486,557 | +0.01(+0.04%) |
Nov 17, 2008 | 16.24 | 16.72 | 15.44 | 15.49 | 3,158,289 | -0.85(-5.21%) |
Nov 14, 2008 | 17.87 | 18.33 | 16.34 | 16.34 | 2,585,161 | -2.06(-11.21%) |
Nov 13, 2008 | 16.96 | 18.44 | 15.87 | 18.40 | 3,450,733 | +1.79(+10.79%) |
Nov 12, 2008 | 16.07 | 17.32 | 16.07 | 16.61 | 3,572,687 | -0.12(-0.74%) |
Nov 11, 2008 | 16.35 | 17.33 | 16.18 | 16.74 | 2,300,394 | +0.03(+0.20%) |
Nov 10, 2008 | 18.60 | 19.05 | 16.30 | 16.70 | 3,330,325 | -1.92(-10.29%) |
Nov 07, 2008 | 17.60 | 18.84 | 16.99 | 18.62 | 2,326,905 | +1.38(+8.01%) |
Nov 06, 2008 | 18.67 | 18.83 | 17.09 | 17.24 | 2,210,019 | -1.12(-6.08%) |
Nov 05, 2008 | 18.88 | 20.25 | 18.15 | 18.35 | 4,253,833 | -0.84(-4.38%) |
Nov 04, 2008 | 18.46 | 19.23 | 18.13 | 19.19 | 2,649,165 | +1.09(+6.01%) |
Nov 03, 2008 | 18.83 | 19.05 | 17.70 | 18.11 | 1,898,934 | -0.77(-4.06%) |
Oct 31, 2008 | 18.39 | 19.05 | 17.98 | 18.87 | 2,528,781 | +0.32(+1.73%) |
Oct 30, 2008 | 17.20 | 18.60 | 16.91 | 18.55 | 2,127,914 | +1.62(+9.59%) |
Oct 29, 2008 | 16.32 | 17.81 | 15.69 | 16.93 | 4,111,042 | +0.45(+2.74%) |
Oct 28, 2008 | 15.70 | 16.52 | 14.37 | 16.48 | 7,469,728 | +1.07(+6.95%) |
Oct 27, 2008 | 15.92 | 16.62 | 15.13 | 15.41 | 3,614,209 | -0.85(-5.24%) |
Oct 24, 2008 | 16.88 | 17.16 | 16.09 | 16.26 | 2,491,485 | -0.96(-5.60%) |
Oct 23, 2008 | 18.70 | 19.21 | 16.02 | 17.22 | 4,003,906 | -1.25(-6.75%) |
Oct 22, 2008 | 18.92 | 19.69 | 18.07 | 18.47 | 3,310,621 | -0.87(-4.52%) |
Oct 21, 2008 | 19.57 | 20.52 | 19.17 | 19.34 | 1,800,397 | -0.36(-1.83%) |
Oct 20, 2008 | 19.83 | 20.10 | 19.10 | 19.70 | 1,758,439 | -0.13(-0.65%) |
Oct 17, 2008 | 19.17 | 20.50 | 18.69 | 19.83 | 2,299,095 | +0.39(+2.03%) |
Oct 16, 2008 | 18.88 | 19.85 | 18.35 | 19.44 | 3,502,668 | +0.61(+3.26%) |
Oct 15, 2008 | 22.34 | 22.35 | 18.16 | 18.82 | 2,913,774 | -3.70(-16.42%) |
Oct 14, 2008 | 24.23 | 24.56 | 20.62 | 22.52 | 5,435,433 | -0.79(-3.39%) |
Oct 13, 2008 | 25.08 | 25.08 | 21.74 | 23.31 | 3,677,880 | -1.78(-7.08%) |
Oct 10, 2008 | 19.88 | 25.08 | 19.17 | 25.08 | 5,082,481 | +4.23(+20.27%) |
Oct 09, 2008 | 21.58 | 22.86 | 20.76 | 20.86 | 3,685,971 | -0.85(-3.90%) |
Oct 08, 2008 | 20.90 | 22.15 | 20.90 | 21.70 | 3,324,313 | +0.81(+3.89%) |
Oct 07, 2008 | 22.55 | 22.73 | 20.89 | 20.89 | 2,575,904 | -1.23(-5.58%) |
Oct 06, 2008 | 22.67 | 24.21 | 21.31 | 22.12 | 2,307,880 | -0.75(-3.28%) |
Oct 03, 2008 | 24.57 | 25.06 | 22.87 | 22.87 | 2,011,674 | -1.19(-4.94%) |
Oct 02, 2008 | 24.81 | 25.45 | 23.69 | 24.06 | 2,405,322 | -1.87(-7.20%) |