Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.42 | 16.60 | 16.24 | 16.49 | 2,579,727 | -0.13(-0.77%) |
Dec 30, 2008 | 16.29 | 16.62 | 16.25 | 16.62 | 2,628,995 | +0.35(+2.14%) |
Dec 29, 2008 | 16.46 | 16.47 | 16.15 | 16.27 | 2,992,420 | +0.24(+1.47%) |
Dec 26, 2008 | 15.85 | 16.09 | 15.85 | 16.04 | 2,129,609 | +0.18(+1.16%) |
Dec 24, 2008 | 15.44 | 16.15 | 15.42 | 15.85 | 2,154,512 | +0.01(+0.03%) |
Dec 23, 2008 | 16.30 | 16.45 | 15.76 | 15.85 | 3,552,093 | -0.73(-4.39%) |
Dec 22, 2008 | 16.97 | 17.04 | 16.39 | 16.57 | 4,411,751 | -0.14(-0.86%) |
Dec 19, 2008 | 16.85 | 16.99 | 16.63 | 16.72 | 4,514,896 | +0.11(+0.65%) |
Dec 18, 2008 | 17.21 | 17.22 | 16.46 | 16.61 | 5,800,893 | -0.22(-1.28%) |
Dec 17, 2008 | 16.84 | 17.09 | 16.55 | 16.83 | 5,734,433 | +0.44(+2.69%) |
Dec 16, 2008 | 15.62 | 16.42 | 15.54 | 16.39 | 4,225,889 | +1.13(+7.40%) |
Dec 15, 2008 | 15.47 | 15.47 | 15.08 | 15.26 | 2,389,559 | -0.02(-0.10%) |
Dec 12, 2008 | 14.83 | 15.34 | 14.75 | 15.27 | 4,363,236 | +0.45(+3.01%) |
Dec 11, 2008 | 14.94 | 15.15 | 14.73 | 14.83 | 3,181,531 | -0.14(-0.92%) |
Dec 10, 2008 | 15.06 | 15.14 | 14.77 | 14.96 | 3,575,387 | +0.12(+0.79%) |
Dec 09, 2008 | 14.91 | 15.34 | 14.75 | 14.85 | 3,477,232 | +0.03(+0.17%) |
Dec 08, 2008 | 14.94 | 15.08 | 14.67 | 14.82 | 2,931,574 | +0.24(+1.65%) |
Dec 05, 2008 | 14.18 | 14.65 | 13.98 | 14.58 | 3,555,568 | +0.42(+2.93%) |
Dec 04, 2008 | 14.22 | 14.56 | 14.01 | 14.16 | 2,732,446 | -0.27(-1.88%) |
Dec 03, 2008 | 14.07 | 14.44 | 13.80 | 14.44 | 3,662,511 | +0.32(+2.29%) |
Dec 02, 2008 | 13.80 | 14.14 | 13.64 | 14.11 | 4,219,378 | +0.44(+3.23%) |
Dec 01, 2008 | 14.17 | 14.30 | 13.64 | 13.67 | 3,066,752 | -0.51(-3.62%) |
Nov 28, 2008 | 14.04 | 14.27 | 13.85 | 14.18 | 1,694,013 | +0.01(+0.04%) |
Nov 26, 2008 | 14.02 | 14.18 | 13.80 | 14.18 | 2,485,677 | -0.22(-1.53%) |
Nov 25, 2008 | 14.73 | 14.79 | 14.13 | 14.40 | 4,458,905 | -0.18(-1.23%) |
Nov 24, 2008 | 13.92 | 14.80 | 13.84 | 14.58 | 7,393,049 | +1.52(+11.67%) |
Nov 21, 2008 | 13.06 | 13.10 | 12.28 | 13.06 | 8,474,174 | +0.04(+0.32%) |
Nov 20, 2008 | 14.08 | 14.21 | 12.95 | 13.02 | 6,516,114 | -1.01(-7.20%) |
Nov 19, 2008 | 15.34 | 15.48 | 14.00 | 14.03 | 6,111,428 | -1.31(-8.56%) |
Nov 18, 2008 | 15.10 | 15.51 | 14.87 | 15.34 | 2,675,115 | +0.35(+2.33%) |
Nov 17, 2008 | 15.35 | 15.48 | 14.95 | 14.99 | 2,919,365 | -0.51(-3.28%) |
Nov 14, 2008 | 15.90 | 16.15 | 15.47 | 15.50 | 3,352,499 | -0.74(-4.58%) |
Nov 13, 2008 | 15.30 | 16.24 | 14.84 | 16.24 | 4,670,257 | +1.31(+8.79%) |
Nov 12, 2008 | 15.40 | 15.52 | 14.88 | 14.93 | 2,847,909 | -0.47(-3.03%) |
Nov 11, 2008 | 15.45 | 15.67 | 15.20 | 15.40 | 2,680,193 | +0.03(+0.17%) |
Nov 10, 2008 | 15.81 | 15.93 | 15.17 | 15.37 | 2,209,709 | -0.17(-1.09%) |
Nov 07, 2008 | 14.95 | 15.59 | 14.93 | 15.54 | 3,430,831 | +0.96(+6.58%) |
Nov 06, 2008 | 15.36 | 15.57 | 14.47 | 14.58 | 3,916,729 | -0.65(-4.24%) |
Nov 05, 2008 | 15.70 | 16.05 | 15.22 | 15.23 | 3,347,043 | -1.23(-7.48%) |
Nov 04, 2008 | 16.27 | 16.61 | 16.13 | 16.46 | 2,432,831 | +0.45(+2.82%) |
Nov 03, 2008 | 16.00 | 16.18 | 15.86 | 16.01 | 2,318,152 | -0.21(-1.30%) |
Oct 31, 2008 | 15.66 | 16.35 | 15.63 | 16.22 | 3,122,693 | +0.42(+2.66%) |
Oct 30, 2008 | 15.67 | 15.86 | 15.11 | 15.80 | 3,258,207 | -0.14(-0.90%) |
Oct 29, 2008 | 15.89 | 16.37 | 15.66 | 15.94 | 4,232,969 | +0.07(+0.42%) |
Oct 28, 2008 | 14.68 | 15.87 | 14.19 | 15.87 | 5,621,891 | +2.13(+15.48%) |
Oct 27, 2008 | 13.78 | 14.25 | 13.71 | 13.74 | 3,128,898 | -0.38(-2.72%) |
Oct 24, 2008 | 13.57 | 14.60 | 13.56 | 14.13 | 4,495,759 | -0.81(-5.39%) |
Oct 23, 2008 | 15.24 | 15.70 | 14.13 | 14.93 | 7,249,965 | +0.34(+2.32%) |
Oct 22, 2008 | 15.10 | 15.16 | 14.44 | 14.60 | 2,133,696 | -0.95(-6.10%) |
Oct 21, 2008 | 15.82 | 15.96 | 15.47 | 15.54 | 1,785,213 | -0.66(-4.08%) |
Oct 20, 2008 | 15.69 | 16.21 | 15.57 | 16.21 | 3,319,350 | +1.20(+8.00%) |
Oct 17, 2008 | 14.91 | 15.66 | 14.81 | 15.01 | 6,299,310 | +0.55(+3.80%) |
Oct 16, 2008 | 14.31 | 14.47 | 13.63 | 14.46 | 6,527,009 | +0.72(+5.23%) |
Oct 15, 2008 | 14.71 | 14.74 | 13.63 | 13.74 | 2,873,921 | -0.92(-6.30%) |
Oct 14, 2008 | 15.01 | 15.07 | 14.33 | 14.66 | 4,222,467 | -0.01(-0.07%) |
Oct 13, 2008 | 13.70 | 14.68 | 13.68 | 14.67 | 2,860,408 | +1.15(+8.54%) |
Oct 10, 2008 | 13.26 | 13.89 | 12.76 | 13.52 | 8,837,525 | -0.25(-1.79%) |
Oct 09, 2008 | 14.81 | 14.98 | 13.70 | 13.76 | 4,554,168 | -1.24(-8.27%) |
Oct 08, 2008 | 15.44 | 15.76 | 14.92 | 15.01 | 5,102,927 | -0.56(-3.62%) |
Oct 07, 2008 | 16.64 | 16.70 | 15.57 | 15.57 | 4,372,444 | -0.28(-1.75%) |
Oct 06, 2008 | 16.60 | 16.71 | 15.28 | 15.85 | 5,455,852 | -1.30(-7.60%) |
Oct 03, 2008 | 17.34 | 17.60 | 17.09 | 17.15 | 3,325,149 | +0.03(+0.15%) |
Oct 02, 2008 | 17.29 | 17.37 | 17.06 | 17.12 | 3,268,043 | -0.19(-1.10%) |