Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.05 | 17.36 | 17.01 | 17.26 | 7,202,096 | +0.27(+1.61%) |
Dec 30, 2008 | 16.92 | 17.01 | 16.77 | 16.98 | 6,713,812 | +0.26(+1.53%) |
Dec 29, 2008 | 16.66 | 16.84 | 16.51 | 16.73 | 3,138,977 | +0.04(+0.21%) |
Dec 26, 2008 | 16.74 | 16.87 | 16.68 | 16.69 | 1,827,970 | +0.04(+0.21%) |
Dec 24, 2008 | 16.50 | 16.71 | 16.50 | 16.66 | 1,772,745 | +0.08(+0.51%) |
Dec 23, 2008 | 16.78 | 16.99 | 16.49 | 16.57 | 5,778,889 | -0.19(-1.14%) |
Dec 22, 2008 | 16.96 | 17.03 | 16.58 | 16.76 | 10,634,809 | -0.23(-1.33%) |
Dec 19, 2008 | 17.05 | 17.27 | 16.86 | 16.99 | 13,443,453 | -0.11(-0.66%) |
Dec 18, 2008 | 17.01 | 17.43 | 16.98 | 17.10 | 16,671,885 | +0.14(+0.84%) |
Dec 17, 2008 | 17.37 | 17.45 | 16.89 | 16.96 | 15,509,354 | -0.53(-3.03%) |
Dec 16, 2008 | 16.94 | 17.56 | 16.93 | 17.49 | 12,175,303 | +0.58(+3.41%) |
Dec 15, 2008 | 17.27 | 17.27 | 16.69 | 16.91 | 11,474,354 | -0.27(-1.56%) |
Dec 12, 2008 | 17.02 | 17.19 | 16.64 | 17.18 | 11,626,113 | +0.11(+0.63%) |
Dec 11, 2008 | 17.26 | 17.52 | 16.95 | 17.07 | 10,734,850 | -0.14(-0.79%) |
Dec 10, 2008 | 16.93 | 17.31 | 16.93 | 17.21 | 9,667,791 | +0.26(+1.51%) |
Dec 09, 2008 | 17.20 | 17.29 | 16.82 | 16.95 | 15,085,417 | -0.24(-1.42%) |
Dec 08, 2008 | 17.58 | 17.58 | 16.93 | 17.20 | 13,782,035 | +0.27(+1.62%) |
Dec 05, 2008 | 16.47 | 17.14 | 16.04 | 16.92 | 20,069,666 | +0.11(+0.64%) |
Dec 04, 2008 | 17.39 | 17.48 | 16.44 | 16.82 | 19,195,118 | -0.63(-3.61%) |
Dec 03, 2008 | 17.02 | 17.57 | 16.79 | 17.45 | 16,548,825 | +0.30(+1.73%) |
Dec 02, 2008 | 16.99 | 17.15 | 16.61 | 17.15 | 18,607,922 | +0.43(+2.60%) |
Dec 01, 2008 | 17.69 | 17.80 | 16.71 | 16.71 | 15,536,995 | -1.19(-6.64%) |
Nov 28, 2008 | 17.68 | 17.92 | 17.30 | 17.90 | 5,004,280 | +0.31(+1.76%) |
Nov 26, 2008 | 17.24 | 17.65 | 17.05 | 17.59 | 16,349,647 | -0.06(-0.34%) |
Nov 25, 2008 | 17.65 | 17.83 | 17.09 | 17.65 | 19,532,518 | +0.34(+1.99%) |
Nov 24, 2008 | 17.15 | 17.72 | 16.90 | 17.31 | 16,948,582 | +0.17(+1.01%) |
Nov 21, 2008 | 15.72 | 17.14 | 15.72 | 17.14 | 32,302,846 | +1.56(+10.00%) |
Nov 20, 2008 | 16.41 | 16.79 | 15.44 | 15.58 | 26,723,496 | -0.96(-5.82%) |
Nov 19, 2008 | 16.79 | 17.44 | 16.51 | 16.54 | 17,745,922 | -0.36(-2.14%) |
Nov 18, 2008 | 16.69 | 17.29 | 16.51 | 16.90 | 20,778,888 | -0.18(-1.08%) |
Nov 17, 2008 | 17.08 | 17.56 | 16.72 | 17.09 | 17,655,062 | -0.03(-0.17%) |
Nov 14, 2008 | 17.11 | 17.90 | 16.79 | 17.12 | 22,004,538 | -0.42(-2.37%) |
Nov 13, 2008 | 16.31 | 17.59 | 16.17 | 17.53 | 24,822,638 | +1.24(+7.59%) |
Nov 12, 2008 | 16.45 | 16.67 | 16.30 | 16.30 | 11,660,186 | -0.56(-3.31%) |
Nov 11, 2008 | 16.66 | 17.14 | 16.36 | 16.86 | 13,454,326 | +0.00(+0.00%) |
Nov 10, 2008 | 17.53 | 17.59 | 16.54 | 16.86 | 13,998,518 | -0.42(-2.41%) |
Nov 07, 2008 | 16.64 | 17.29 | 16.39 | 17.27 | 14,178,154 | +0.78(+4.72%) |
Nov 06, 2008 | 17.09 | 17.20 | 16.23 | 16.49 | 16,608,859 | -0.72(-4.18%) |
Nov 05, 2008 | 17.35 | 17.71 | 17.07 | 17.21 | 14,778,953 | -0.62(-3.47%) |
Nov 04, 2008 | 17.63 | 18.02 | 17.43 | 17.83 | 13,105,406 | +0.39(+2.25%) |
Nov 03, 2008 | 17.51 | 17.53 | 17.07 | 17.44 | 10,231,246 | +0.26(+1.49%) |
Oct 31, 2008 | 17.86 | 18.08 | 17.17 | 17.18 | 20,013,576 | -0.47(-2.66%) |
Oct 30, 2008 | 17.33 | 17.75 | 17.01 | 17.65 | 17,455,666 | +0.93(+5.58%) |
Oct 29, 2008 | 17.37 | 17.62 | 16.72 | 16.72 | 14,743,259 | -0.75(-4.29%) |
Oct 28, 2008 | 16.64 | 17.48 | 15.67 | 17.47 | 13,412,254 | +1.78(+11.33%) |
Oct 27, 2008 | 16.16 | 16.52 | 15.69 | 15.69 | 12,631,169 | -0.64(-3.90%) |
Oct 24, 2008 | 15.76 | 16.73 | 15.67 | 16.33 | 23,413,730 | -0.61(-3.58%) |
Oct 23, 2008 | 16.30 | 17.15 | 15.72 | 16.93 | 26,803,680 | +0.75(+4.67%) |
Oct 22, 2008 | 17.19 | 17.19 | 15.59 | 16.18 | 16,393,146 | -0.96(-5.58%) |
Oct 21, 2008 | 17.59 | 17.65 | 16.98 | 17.14 | 12,091,146 | -0.67(-3.77%) |
Oct 20, 2008 | 16.42 | 17.81 | 16.41 | 17.81 | 16,770,998 | +1.52(+9.30%) |
Oct 17, 2008 | 16.48 | 17.34 | 15.78 | 16.29 | 18,843,452 | +0.12(+0.74%) |
Oct 16, 2008 | 16.07 | 16.35 | 15.07 | 16.17 | 18,084,906 | +0.48(+3.07%) |
Oct 15, 2008 | 16.72 | 17.05 | 15.69 | 15.69 | 14,593,385 | -1.48(-8.62%) |
Oct 14, 2008 | 18.34 | 18.34 | 16.34 | 17.17 | 18,645,948 | -0.12(-0.69%) |
Oct 13, 2008 | 16.21 | 17.33 | 15.58 | 17.29 | 10,211,498 | +1.98(+12.93%) |
Oct 10, 2008 | 15.56 | 15.93 | 13.84 | 15.31 | 24,948,070 | -0.84(-5.22%) |
Oct 09, 2008 | 17.33 | 17.70 | 16.05 | 16.16 | 16,430,392 | -0.94(-5.48%) |
Oct 08, 2008 | 16.77 | 17.71 | 16.65 | 17.09 | 17,550,554 | -0.32(-1.86%) |
Oct 07, 2008 | 18.14 | 18.50 | 17.37 | 17.42 | 15,208,315 | -0.70(-3.84%) |
Oct 06, 2008 | 18.59 | 19.20 | 17.53 | 18.11 | 16,219,475 | -0.98(-5.14%) |
Oct 03, 2008 | 19.48 | 19.78 | 19.01 | 19.09 | 0 | -0.15(-0.77%) |
Oct 02, 2008 | 19.50 | 19.83 | 19.14 | 19.24 | 8,817,758 | -0.44(-2.24%) |