Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.11 | 19.63 | 19.02 | 19.46 | 3,544,759 | +0.50(+2.64%) |
Dec 30, 2008 | 18.26 | 19.11 | 17.94 | 18.96 | 4,100,522 | +0.91(+5.07%) |
Dec 29, 2008 | 17.95 | 18.21 | 17.65 | 18.05 | 2,247,480 | +0.16(+0.88%) |
Dec 26, 2008 | 17.71 | 17.94 | 17.49 | 17.89 | 892,864 | +0.33(+1.90%) |
Dec 24, 2008 | 17.19 | 17.62 | 17.18 | 17.56 | 823,283 | -0.11(-0.61%) |
Dec 23, 2008 | 17.74 | 18.23 | 17.42 | 17.66 | 2,115,025 | +0.00(+0.00%) |
Dec 22, 2008 | 18.40 | 18.58 | 17.04 | 17.66 | 2,918,974 | -0.98(-5.27%) |
Dec 19, 2008 | 18.96 | 19.26 | 17.96 | 18.65 | 5,120,053 | -0.06(-0.31%) |
Dec 18, 2008 | 19.22 | 19.64 | 18.04 | 18.71 | 3,235,823 | -0.29(-1.55%) |
Dec 17, 2008 | 18.62 | 19.46 | 18.49 | 19.00 | 3,783,779 | -0.04(-0.21%) |
Dec 16, 2008 | 18.03 | 19.09 | 17.67 | 19.04 | 3,359,056 | +1.39(+7.85%) |
Dec 15, 2008 | 18.02 | 18.17 | 17.13 | 17.65 | 3,895,387 | -0.17(-0.94%) |
Dec 12, 2008 | 16.02 | 17.84 | 15.98 | 17.82 | 5,722,354 | +1.17(+7.03%) |
Dec 11, 2008 | 18.41 | 18.76 | 16.51 | 16.65 | 4,960,135 | -2.11(-11.26%) |
Dec 10, 2008 | 19.05 | 19.52 | 18.03 | 18.76 | 4,040,293 | -0.13(-0.68%) |
Dec 09, 2008 | 18.32 | 19.36 | 17.56 | 18.89 | 7,589,560 | -0.03(-0.16%) |
Dec 08, 2008 | 17.72 | 19.40 | 17.39 | 18.92 | 7,793,678 | +1.96(+11.53%) |
Dec 05, 2008 | 15.92 | 17.10 | 14.99 | 16.97 | 6,197,255 | +0.73(+4.48%) |
Dec 04, 2008 | 15.68 | 16.81 | 15.44 | 16.24 | 6,578,800 | +0.23(+1.41%) |
Dec 03, 2008 | 15.30 | 16.42 | 14.59 | 16.01 | 4,913,537 | +0.62(+4.02%) |
Dec 02, 2008 | 14.26 | 15.86 | 14.14 | 15.39 | 5,321,337 | +1.50(+10.83%) |
Dec 01, 2008 | 15.31 | 15.31 | 13.76 | 13.89 | 4,176,527 | -2.09(-13.10%) |
Nov 28, 2008 | 15.67 | 16.37 | 15.33 | 15.98 | 2,091,430 | +0.11(+0.68%) |
Nov 26, 2008 | 13.59 | 15.98 | 13.52 | 15.88 | 7,770,142 | +2.06(+14.95%) |
Nov 25, 2008 | 14.01 | 14.89 | 13.37 | 13.81 | 10,875,307 | +0.34(+2.55%) |
Nov 24, 2008 | 12.34 | 13.70 | 11.67 | 13.47 | 8,420,258 | +2.00(+17.39%) |
Nov 21, 2008 | 11.06 | 11.53 | 10.42 | 11.47 | 5,356,462 | +0.93(+8.86%) |
Nov 20, 2008 | 12.22 | 12.54 | 10.38 | 10.54 | 7,678,538 | -1.95(-15.59%) |
Nov 19, 2008 | 13.98 | 14.42 | 12.43 | 12.48 | 4,294,089 | -1.65(-11.68%) |
Nov 18, 2008 | 14.02 | 14.45 | 13.42 | 14.14 | 4,022,945 | +0.18(+1.27%) |
Nov 17, 2008 | 13.72 | 14.55 | 13.39 | 13.96 | 3,654,041 | +0.08(+0.57%) |
Nov 14, 2008 | 14.06 | 14.99 | 13.52 | 13.88 | 0 | -0.52(-3.62%) |
Nov 13, 2008 | 12.49 | 14.45 | 12.06 | 14.40 | 6,508,513 | +1.76(+13.92%) |
Nov 12, 2008 | 13.47 | 13.48 | 12.43 | 12.64 | 6,174,257 | -1.02(-7.48%) |
Nov 11, 2008 | 14.65 | 14.74 | 13.28 | 13.66 | 5,709,758 | -1.16(-7.82%) |
Nov 10, 2008 | 15.95 | 16.12 | 14.68 | 14.82 | 3,921,216 | -0.50(-3.27%) |
Nov 07, 2008 | 14.98 | 15.80 | 14.61 | 15.32 | 5,245,846 | +0.62(+4.21%) |
Nov 06, 2008 | 15.97 | 16.71 | 14.50 | 14.71 | 6,416,093 | -1.15(-7.25%) |
Nov 05, 2008 | 18.65 | 18.68 | 14.99 | 15.86 | 14,920,484 | -4.10(-20.54%) |
Nov 04, 2008 | 20.61 | 20.83 | 19.62 | 19.95 | 5,266,828 | +0.12(+0.59%) |
Nov 03, 2008 | 19.39 | 20.15 | 19.00 | 19.84 | 4,189,583 | +0.41(+2.13%) |
Oct 31, 2008 | 17.90 | 19.74 | 17.90 | 19.42 | 3,670,875 | +1.40(+7.74%) |
Oct 30, 2008 | 18.28 | 18.85 | 17.21 | 18.03 | 4,353,575 | +0.23(+1.27%) |
Oct 29, 2008 | 17.39 | 18.74 | 16.92 | 17.80 | 3,402,372 | +0.32(+1.86%) |
Oct 28, 2008 | 16.56 | 17.48 | 15.50 | 17.48 | 4,443,532 | +1.35(+8.35%) |
Oct 27, 2008 | 16.71 | 17.68 | 16.13 | 16.13 | 2,680,389 | -1.09(-6.34%) |
Oct 24, 2008 | 15.72 | 18.03 | 14.59 | 17.22 | 3,295,993 | -0.54(-3.04%) |
Oct 23, 2008 | 19.42 | 19.42 | 16.32 | 17.76 | 6,485,291 | -1.45(-7.57%) |
Oct 22, 2008 | 21.26 | 21.26 | 18.50 | 19.22 | 3,635,655 | -2.30(-10.69%) |
Oct 21, 2008 | 21.92 | 22.61 | 21.07 | 21.52 | 2,265,804 | -0.45(-2.06%) |
Oct 20, 2008 | 21.72 | 22.11 | 20.88 | 21.97 | 2,703,143 | +1.21(+5.82%) |
Oct 17, 2008 | 19.92 | 22.36 | 19.10 | 20.76 | 0 | +0.72(+3.58%) |
Oct 16, 2008 | 19.73 | 20.15 | 17.57 | 20.04 | 4,830,160 | +1.13(+5.98%) |
Oct 15, 2008 | 21.85 | 21.89 | 18.82 | 18.91 | 3,548,428 | -3.69(-16.31%) |
Oct 14, 2008 | 24.56 | 24.56 | 21.99 | 22.60 | 6,375,510 | -0.14(-0.61%) |
Oct 13, 2008 | 20.88 | 22.74 | 19.37 | 22.74 | 6,948,314 | +4.33(+23.49%) |
Oct 10, 2008 | 18.18 | 19.34 | 16.15 | 18.41 | 8,655,689 | -0.40(-2.14%) |
Oct 09, 2008 | 20.34 | 20.45 | 18.43 | 18.81 | 8,239,920 | +0.42(+2.30%) |
Oct 08, 2008 | 18.26 | 19.46 | 17.20 | 18.39 | 5,783,151 | -0.19(-1.01%) |
Oct 07, 2008 | 20.02 | 20.27 | 17.94 | 18.58 | 9,598,666 | -0.97(-4.98%) |
Oct 06, 2008 | 19.53 | 20.37 | 17.89 | 19.55 | 4,477,218 | -1.05(-5.11%) |
Oct 03, 2008 | 22.57 | 24.45 | 20.17 | 20.60 | 0 | -1.61(-7.26%) |
Oct 02, 2008 | 24.56 | 24.58 | 21.04 | 22.22 | 6,031,998 | -2.18(-8.94%) |