Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.89 | 18.76 | 17.59 | 18.53 | 2,555,041 | +0.65(+3.63%) |
Dec 30, 2008 | 17.10 | 17.90 | 16.98 | 17.89 | 1,601,650 | +1.16(+6.95%) |
Dec 29, 2008 | 17.19 | 17.33 | 16.44 | 16.72 | 1,654,132 | -0.59(-3.39%) |
Dec 26, 2008 | 17.26 | 17.58 | 16.91 | 17.31 | 1,123,615 | +0.08(+0.46%) |
Dec 24, 2008 | 17.29 | 17.34 | 16.86 | 17.23 | 552,555 | +0.04(+0.23%) |
Dec 23, 2008 | 17.50 | 17.85 | 16.89 | 17.19 | 1,678,382 | +0.10(+0.56%) |
Dec 22, 2008 | 18.27 | 18.27 | 16.31 | 17.10 | 2,644,685 | -1.28(-6.97%) |
Dec 19, 2008 | 17.88 | 18.45 | 17.24 | 18.38 | 2,778,057 | +0.67(+3.76%) |
Dec 18, 2008 | 18.45 | 18.93 | 17.39 | 17.71 | 4,877,105 | -0.12(-0.66%) |
Dec 17, 2008 | 17.11 | 18.93 | 16.52 | 17.83 | 4,344,337 | +0.07(+0.41%) |
Dec 16, 2008 | 15.97 | 18.04 | 15.49 | 17.76 | 4,003,777 | +1.89(+11.91%) |
Dec 15, 2008 | 15.91 | 16.06 | 15.32 | 15.87 | 3,301,818 | -0.07(-0.46%) |
Dec 12, 2008 | 14.45 | 15.97 | 14.42 | 15.94 | 4,176,376 | +1.18(+7.99%) |
Dec 11, 2008 | 16.27 | 16.41 | 14.55 | 14.76 | 5,557,201 | -1.86(-11.17%) |
Dec 10, 2008 | 16.40 | 16.86 | 15.68 | 16.62 | 4,277,348 | +0.82(+5.18%) |
Dec 09, 2008 | 16.61 | 17.04 | 15.71 | 15.80 | 3,940,412 | -1.19(-7.01%) |
Dec 08, 2008 | 17.49 | 17.72 | 16.33 | 16.99 | 4,577,686 | +0.02(+0.13%) |
Dec 05, 2008 | 15.04 | 16.97 | 14.80 | 16.97 | 2,897,857 | +1.85(+12.24%) |
Dec 04, 2008 | 15.57 | 16.38 | 14.91 | 15.11 | 3,221,744 | -0.82(-5.13%) |
Dec 03, 2008 | 14.78 | 16.06 | 14.23 | 15.93 | 3,078,186 | +1.11(+7.46%) |
Dec 02, 2008 | 13.51 | 15.09 | 13.51 | 14.83 | 4,512,690 | +1.58(+11.93%) |
Dec 01, 2008 | 15.44 | 15.83 | 13.03 | 13.25 | 3,306,412 | -2.19(-14.18%) |
Nov 28, 2008 | 15.66 | 16.10 | 15.00 | 15.44 | 1,600,041 | -0.37(-2.36%) |
Nov 26, 2008 | 15.05 | 16.83 | 14.61 | 15.81 | 4,487,518 | +0.34(+2.23%) |
Nov 25, 2008 | 14.54 | 15.79 | 13.88 | 15.46 | 4,642,603 | +1.15(+8.04%) |
Nov 24, 2008 | 11.87 | 14.53 | 11.20 | 14.31 | 6,691,837 | +2.30(+19.11%) |
Nov 21, 2008 | 12.31 | 12.63 | 10.18 | 12.02 | 7,931,298 | +0.01(+0.05%) |
Nov 20, 2008 | 12.98 | 13.54 | 11.59 | 12.01 | 4,861,919 | -1.39(-10.40%) |
Nov 19, 2008 | 15.21 | 15.23 | 13.23 | 13.41 | 3,698,808 | -2.10(-13.57%) |
Nov 18, 2008 | 15.63 | 16.22 | 14.67 | 15.51 | 2,484,271 | +0.01(+0.04%) |
Nov 17, 2008 | 16.25 | 16.73 | 15.45 | 15.50 | 3,155,386 | -0.85(-5.21%) |
Nov 14, 2008 | 17.89 | 18.35 | 16.35 | 16.36 | 2,582,785 | -2.06(-11.21%) |
Nov 13, 2008 | 16.97 | 18.46 | 15.89 | 18.42 | 3,447,561 | +1.79(+10.79%) |
Nov 12, 2008 | 16.09 | 17.33 | 16.09 | 16.63 | 3,569,403 | -0.12(-0.74%) |
Nov 11, 2008 | 16.37 | 17.35 | 16.19 | 16.75 | 2,298,279 | +0.03(+0.20%) |
Nov 10, 2008 | 18.61 | 19.07 | 16.31 | 16.72 | 3,327,264 | -1.92(-10.29%) |
Nov 07, 2008 | 17.62 | 18.86 | 17.00 | 18.64 | 2,324,767 | +1.38(+8.01%) |
Nov 06, 2008 | 18.69 | 18.84 | 17.10 | 17.25 | 2,207,988 | -1.12(-6.08%) |
Nov 05, 2008 | 18.90 | 20.27 | 18.17 | 18.37 | 4,249,923 | -0.84(-4.38%) |
Nov 04, 2008 | 18.48 | 19.24 | 18.14 | 19.21 | 2,646,731 | +1.09(+6.01%) |
Nov 03, 2008 | 18.85 | 19.07 | 17.72 | 18.12 | 1,897,189 | -0.77(-4.06%) |
Oct 31, 2008 | 18.41 | 19.07 | 18.00 | 18.89 | 2,526,457 | +0.32(+1.73%) |
Oct 30, 2008 | 17.22 | 18.61 | 16.93 | 18.57 | 2,125,958 | +1.62(+9.59%) |
Oct 29, 2008 | 16.33 | 17.83 | 15.70 | 16.94 | 4,107,264 | +0.45(+2.74%) |
Oct 28, 2008 | 15.72 | 16.54 | 14.39 | 16.49 | 7,462,862 | +1.07(+6.95%) |
Oct 27, 2008 | 15.94 | 16.64 | 15.15 | 15.42 | 3,610,887 | -0.85(-5.24%) |
Oct 24, 2008 | 16.89 | 17.18 | 16.10 | 16.27 | 2,489,195 | -0.96(-5.60%) |
Oct 23, 2008 | 18.71 | 19.23 | 16.03 | 17.24 | 4,000,226 | -1.25(-6.75%) |
Oct 22, 2008 | 18.94 | 19.71 | 18.09 | 18.48 | 3,307,578 | -0.87(-4.52%) |
Oct 21, 2008 | 19.59 | 20.54 | 19.18 | 19.36 | 1,798,743 | -0.36(-1.83%) |
Oct 20, 2008 | 19.85 | 20.11 | 19.11 | 19.72 | 1,756,823 | -0.13(-0.65%) |
Oct 17, 2008 | 19.18 | 20.51 | 18.70 | 19.85 | 2,296,982 | +0.39(+2.03%) |
Oct 16, 2008 | 18.90 | 19.87 | 18.36 | 19.45 | 3,499,449 | +0.61(+3.26%) |
Oct 15, 2008 | 22.36 | 22.37 | 18.17 | 18.84 | 2,911,096 | -3.70(-16.42%) |
Oct 14, 2008 | 24.25 | 24.58 | 20.64 | 22.54 | 5,430,437 | -0.79(-3.39%) |
Oct 13, 2008 | 25.10 | 25.10 | 21.76 | 23.33 | 3,674,500 | -1.78(-7.08%) |
Oct 10, 2008 | 19.89 | 25.11 | 19.19 | 25.11 | 5,077,810 | +4.23(+20.27%) |
Oct 09, 2008 | 21.60 | 22.88 | 20.78 | 20.88 | 3,682,584 | -0.85(-3.90%) |
Oct 08, 2008 | 20.92 | 22.17 | 20.92 | 21.72 | 3,321,258 | +0.81(+3.89%) |
Oct 07, 2008 | 22.57 | 22.75 | 20.91 | 20.91 | 2,573,536 | -1.24(-5.58%) |
Oct 06, 2008 | 22.69 | 24.23 | 21.33 | 22.14 | 2,305,759 | -0.75(-3.28%) |
Oct 03, 2008 | 24.59 | 25.08 | 22.90 | 22.90 | 2,009,825 | -1.19(-4.94%) |
Oct 02, 2008 | 24.83 | 25.47 | 23.71 | 24.09 | 2,403,112 | -1.87(-7.20%) |