Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.22 | 16.72 | 16.22 | 16.58 | 4,182,766 | +0.28(+1.75%) |
Dec 30, 2008 | 16.04 | 16.34 | 15.95 | 16.30 | 4,845,392 | +0.43(+2.71%) |
Dec 29, 2008 | 16.04 | 16.06 | 15.61 | 15.87 | 8,986,487 | -0.29(-1.81%) |
Dec 26, 2008 | 16.10 | 16.27 | 15.93 | 16.16 | 3,376,048 | +0.20(+1.23%) |
Dec 24, 2008 | 16.10 | 16.10 | 15.88 | 15.96 | 5,999,064 | +0.01(+0.09%) |
Dec 23, 2008 | 16.15 | 16.34 | 15.91 | 15.95 | 9,564,721 | -0.06(-0.36%) |
Dec 22, 2008 | 16.70 | 16.70 | 15.75 | 16.01 | 9,686,643 | -0.61(-3.64%) |
Dec 19, 2008 | 16.99 | 17.08 | 16.55 | 16.61 | 10,702,764 | -0.55(-3.23%) |
Dec 18, 2008 | 18.02 | 18.03 | 16.95 | 17.17 | 15,860,867 | -0.69(-3.84%) |
Dec 17, 2008 | 17.84 | 18.14 | 17.56 | 17.85 | 16,620,593 | +0.01(+0.08%) |
Dec 16, 2008 | 17.11 | 17.91 | 17.01 | 17.84 | 15,960,216 | +1.03(+6.12%) |
Dec 15, 2008 | 17.20 | 17.26 | 16.58 | 16.81 | 14,915,368 | -0.04(-0.22%) |
Dec 12, 2008 | 16.43 | 17.11 | 16.18 | 16.85 | 21,372,000 | +0.07(+0.39%) |
Dec 11, 2008 | 17.52 | 17.79 | 16.58 | 16.78 | 14,317,768 | -0.76(-4.32%) |
Dec 10, 2008 | 17.55 | 17.78 | 17.24 | 17.54 | 11,832,722 | +0.53(+3.09%) |
Dec 09, 2008 | 17.11 | 17.80 | 16.87 | 17.01 | 14,077,329 | -0.18(-1.06%) |
Dec 08, 2008 | 16.55 | 17.45 | 16.50 | 17.20 | 15,715,615 | +1.20(+7.52%) |
Dec 05, 2008 | 15.42 | 16.11 | 14.93 | 15.99 | 17,814,400 | +0.29(+1.86%) |
Dec 04, 2008 | 15.70 | 16.21 | 15.42 | 15.70 | 13,594,153 | -0.32(-2.00%) |
Dec 03, 2008 | 15.59 | 16.15 | 15.34 | 16.02 | 14,065,005 | -0.03(-0.18%) |
Dec 02, 2008 | 15.65 | 16.07 | 15.42 | 16.05 | 10,987,741 | +0.60(+3.87%) |
Dec 01, 2008 | 16.61 | 16.69 | 15.32 | 15.45 | 11,070,557 | -1.43(-8.47%) |
Nov 28, 2008 | 16.61 | 16.93 | 16.50 | 16.88 | 3,304,072 | +0.07(+0.43%) |
Nov 26, 2008 | 16.15 | 16.90 | 15.69 | 16.81 | 14,156,742 | +0.74(+4.58%) |
Nov 25, 2008 | 15.91 | 16.31 | 15.51 | 16.07 | 23,338,360 | +0.57(+3.67%) |
Nov 24, 2008 | 14.95 | 16.06 | 14.89 | 15.51 | 26,695,026 | +0.85(+5.77%) |
Nov 21, 2008 | 14.15 | 14.75 | 13.81 | 14.66 | 21,322,486 | +0.16(+1.11%) |
Nov 20, 2008 | 14.70 | 15.28 | 13.72 | 14.50 | 16,156,893 | -0.58(-3.87%) |
Nov 19, 2008 | 16.02 | 16.34 | 14.97 | 15.08 | 17,258,316 | -0.96(-6.00%) |
Nov 18, 2008 | 16.34 | 16.44 | 15.67 | 16.04 | 15,294,587 | -0.18(-1.12%) |
Nov 17, 2008 | 16.40 | 16.83 | 16.07 | 16.23 | 13,616,785 | -0.34(-2.07%) |
Nov 14, 2008 | 17.28 | 17.58 | 16.53 | 16.57 | 15,908,374 | -1.07(-6.08%) |
Nov 13, 2008 | 16.39 | 17.68 | 15.83 | 17.64 | 17,625,348 | +1.33(+8.14%) |
Nov 12, 2008 | 17.11 | 17.11 | 16.31 | 16.31 | 10,864,544 | -1.11(-6.36%) |
Nov 11, 2008 | 17.73 | 17.87 | 17.04 | 17.42 | 17,678,890 | -0.72(-3.98%) |
Nov 10, 2008 | 18.68 | 18.87 | 17.82 | 18.15 | 11,146,512 | +0.01(+0.04%) |
Nov 07, 2008 | 17.87 | 18.25 | 17.56 | 18.14 | 12,308,657 | +0.31(+1.72%) |
Nov 06, 2008 | 18.33 | 18.65 | 17.50 | 17.83 | 15,529,119 | -0.92(-4.90%) |
Nov 05, 2008 | 19.53 | 19.73 | 18.54 | 18.75 | 19,001,356 | -1.08(-5.44%) |
Nov 04, 2008 | 19.34 | 19.91 | 19.29 | 19.83 | 15,561,028 | +1.05(+5.59%) |
Nov 03, 2008 | 18.94 | 19.20 | 18.52 | 18.78 | 11,923,999 | -0.12(-0.66%) |
Oct 31, 2008 | 18.50 | 19.32 | 18.25 | 18.90 | 13,768,723 | +0.21(+1.13%) |
Oct 30, 2008 | 18.85 | 19.02 | 17.91 | 18.69 | 21,783,536 | +0.57(+3.14%) |
Oct 29, 2008 | 17.93 | 19.03 | 17.58 | 18.12 | 22,520,652 | +0.71(+4.11%) |
Oct 28, 2008 | 16.34 | 17.86 | 15.83 | 17.41 | 18,158,322 | +1.95(+12.59%) |
Oct 27, 2008 | 16.33 | 17.12 | 15.46 | 15.46 | 17,030,818 | -1.24(-7.42%) |
Oct 24, 2008 | 15.72 | 17.16 | 15.72 | 16.70 | 23,502,666 | -0.59(-3.42%) |
Oct 23, 2008 | 17.61 | 18.08 | 16.49 | 17.29 | 27,831,748 | -0.31(-1.74%) |
Oct 22, 2008 | 18.58 | 18.58 | 17.04 | 17.60 | 22,862,224 | -1.36(-7.19%) |
Oct 21, 2008 | 19.47 | 19.94 | 18.95 | 18.96 | 18,162,070 | -0.97(-4.87%) |
Oct 20, 2008 | 18.90 | 20.08 | 18.90 | 19.93 | 19,081,792 | +1.15(+6.14%) |
Oct 17, 2008 | 18.18 | 19.58 | 17.94 | 18.78 | 30,579,394 | +0.74(+4.08%) |
Oct 16, 2008 | 18.23 | 18.89 | 17.16 | 18.04 | 40,946,844 | -0.19(-1.04%) |
Oct 15, 2008 | 19.84 | 20.05 | 17.98 | 18.23 | 29,990,612 | -2.60(-12.46%) |
Oct 14, 2008 | 21.95 | 21.95 | 19.98 | 20.83 | 45,317,076 | +0.03(+0.14%) |
Oct 13, 2008 | 19.62 | 21.18 | 19.28 | 20.80 | 18,209,022 | +2.07(+11.06%) |
Oct 10, 2008 | 18.17 | 19.77 | 17.54 | 18.73 | 38,991,528 | -0.45(-2.36%) |
Oct 09, 2008 | 21.07 | 21.41 | 19.04 | 19.18 | 34,910,592 | -1.28(-6.24%) |
Oct 08, 2008 | 19.17 | 21.54 | 19.04 | 20.46 | 41,130,348 | +0.69(+3.51%) |
Oct 07, 2008 | 21.27 | 21.54 | 19.73 | 19.76 | 21,945,198 | -1.28(-6.10%) |
Oct 06, 2008 | 21.52 | 21.52 | 19.61 | 21.05 | 30,868,390 | -0.97(-4.41%) |
Oct 03, 2008 | 22.02 | 23.11 | 21.72 | 22.02 | 0 | +0.07(+0.30%) |
Oct 02, 2008 | 23.00 | 23.24 | 21.83 | 21.95 | 17,250,826 | -1.82(-7.67%) |