Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.06 | 19.12 | 18.06 | 18.88 | 3,141,565 | +0.85(+4.70%) |
Dec 30, 2008 | 17.29 | 18.04 | 17.27 | 18.03 | 2,878,779 | +0.89(+5.19%) |
Dec 29, 2008 | 17.65 | 17.65 | 16.60 | 17.14 | 2,397,966 | -0.60(-3.38%) |
Dec 26, 2008 | 17.70 | 17.91 | 17.33 | 17.74 | 1,309,444 | +0.09(+0.52%) |
Dec 24, 2008 | 17.61 | 17.71 | 17.15 | 17.65 | 888,736 | +0.11(+0.60%) |
Dec 23, 2008 | 17.61 | 18.14 | 17.29 | 17.54 | 3,277,919 | -0.01(-0.04%) |
Dec 22, 2008 | 18.68 | 18.79 | 17.15 | 17.55 | 3,886,706 | -1.17(-6.26%) |
Dec 19, 2008 | 18.17 | 19.02 | 17.79 | 18.72 | 6,260,315 | +0.81(+4.53%) |
Dec 18, 2008 | 18.97 | 18.97 | 17.68 | 17.91 | 5,878,047 | -0.49(-2.65%) |
Dec 17, 2008 | 17.56 | 18.61 | 17.43 | 18.39 | 4,362,593 | +0.47(+2.60%) |
Dec 16, 2008 | 17.04 | 18.06 | 16.59 | 17.93 | 6,978,620 | +0.96(+5.66%) |
Dec 15, 2008 | 17.81 | 18.14 | 16.59 | 16.97 | 4,142,217 | -0.59(-3.38%) |
Dec 12, 2008 | 16.62 | 17.83 | 16.24 | 17.56 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 17.91 | 18.88 | 17.39 | 17.60 | 8,349,681 | -1.35(-7.12%) |
Dec 10, 2008 | 19.22 | 19.41 | 18.43 | 18.95 | 5,145,622 | -0.03(-0.15%) |
Dec 09, 2008 | 17.32 | 19.72 | 17.31 | 18.97 | 7,498,655 | +1.19(+6.67%) |
Dec 08, 2008 | 16.98 | 18.27 | 16.90 | 17.79 | 5,904,801 | +1.41(+8.62%) |
Dec 05, 2008 | 15.56 | 16.45 | 14.83 | 16.38 | 4,614,448 | +0.48(+3.02%) |
Dec 04, 2008 | 16.98 | 17.20 | 15.49 | 15.90 | 5,588,869 | -1.45(-8.38%) |
Dec 03, 2008 | 16.64 | 17.53 | 15.78 | 17.35 | 6,753,104 | +0.80(+4.82%) |
Dec 02, 2008 | 16.47 | 16.70 | 15.82 | 16.55 | 5,076,897 | +0.66(+4.13%) |
Dec 01, 2008 | 17.34 | 17.65 | 15.89 | 15.90 | 6,726,566 | -2.17(-12.00%) |
Nov 28, 2008 | 17.17 | 18.29 | 16.95 | 18.06 | 2,000,649 | +0.72(+4.15%) |
Nov 26, 2008 | 15.19 | 17.79 | 15.19 | 17.34 | 6,292,671 | +0.66(+3.98%) |
Nov 25, 2008 | 15.90 | 17.02 | 15.87 | 16.68 | 6,929,100 | +0.80(+5.02%) |
Nov 24, 2008 | 14.93 | 16.34 | 14.54 | 15.88 | 8,022,945 | +1.35(+9.28%) |
Nov 21, 2008 | 12.95 | 14.53 | 12.73 | 14.53 | 7,506,928 | +1.98(+15.75%) |
Nov 20, 2008 | 13.66 | 14.43 | 12.50 | 12.56 | 9,039,468 | -1.32(-9.52%) |
Nov 19, 2008 | 14.75 | 14.87 | 13.82 | 13.88 | 9,060,371 | -0.99(-6.65%) |
Nov 18, 2008 | 14.36 | 15.00 | 14.12 | 14.86 | 8,217,642 | +0.32(+2.18%) |
Nov 17, 2008 | 14.97 | 15.49 | 14.49 | 14.55 | 5,681,635 | -0.70(-4.58%) |
Nov 14, 2008 | 15.81 | 16.28 | 14.86 | 15.25 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.09 | 16.17 | 13.80 | 15.95 | 10,054,180 | +1.96(+14.03%) |
Nov 12, 2008 | 15.46 | 16.11 | 13.85 | 13.99 | 6,436,642 | -1.42(-9.21%) |
Nov 11, 2008 | 15.75 | 15.97 | 14.93 | 15.41 | 6,060,939 | -0.44(-2.76%) |
Nov 10, 2008 | 18.25 | 18.71 | 15.46 | 15.85 | 7,824,256 | -1.52(-8.74%) |
Nov 07, 2008 | 16.89 | 17.60 | 16.27 | 17.36 | 4,892,161 | +1.07(+6.59%) |
Nov 06, 2008 | 19.19 | 19.19 | 16.22 | 16.29 | 8,664,809 | -2.64(-13.95%) |
Nov 05, 2008 | 20.15 | 20.84 | 18.73 | 18.93 | 5,308,840 | -1.45(-7.14%) |
Nov 04, 2008 | 19.60 | 20.76 | 19.07 | 20.39 | 6,744,237 | +1.72(+9.23%) |
Nov 03, 2008 | 19.06 | 19.48 | 18.15 | 18.66 | 7,685,069 | +0.20(+1.07%) |
Oct 31, 2008 | 21.20 | 21.56 | 18.25 | 18.47 | 15,797,171 | -3.90(-17.46%) |
Oct 30, 2008 | 23.42 | 23.73 | 21.59 | 22.37 | 5,321,640 | +0.38(+1.73%) |
Oct 29, 2008 | 21.47 | 23.66 | 20.80 | 21.99 | 6,343,535 | +0.48(+2.23%) |
Oct 28, 2008 | 19.52 | 21.70 | 18.36 | 21.51 | 5,700,064 | +2.62(+13.87%) |
Oct 27, 2008 | 18.63 | 20.52 | 18.20 | 18.89 | 5,488,996 | -0.14(-0.74%) |
Oct 24, 2008 | 17.79 | 19.64 | 17.79 | 19.03 | 6,825,656 | -1.27(-6.26%) |
Oct 23, 2008 | 21.71 | 22.06 | 19.12 | 20.30 | 7,315,735 | -1.20(-5.58%) |
Oct 22, 2008 | 22.14 | 23.18 | 20.51 | 21.50 | 7,990,181 | -1.53(-6.62%) |
Oct 21, 2008 | 23.84 | 23.99 | 22.29 | 23.03 | 8,435,576 | -1.33(-5.48%) |
Oct 20, 2008 | 23.11 | 24.63 | 22.80 | 24.36 | 4,291,663 | +1.62(+7.11%) |
Oct 17, 2008 | 22.60 | 24.00 | 21.18 | 22.74 | 6,883,954 | -0.35(-1.50%) |
Oct 16, 2008 | 21.88 | 23.18 | 19.72 | 23.09 | 7,869,208 | +1.86(+8.75%) |
Oct 15, 2008 | 24.36 | 24.57 | 21.15 | 21.23 | 6,175,053 | -3.48(-14.09%) |
Oct 14, 2008 | 29.60 | 30.65 | 23.51 | 24.71 | 7,644,194 | -2.86(-10.37%) |
Oct 13, 2008 | 23.96 | 27.57 | 23.61 | 27.57 | 6,606,290 | +4.99(+22.07%) |
Oct 10, 2008 | 21.44 | 24.07 | 20.14 | 22.59 | 10,205,973 | -0.47(-2.02%) |
Oct 09, 2008 | 25.83 | 26.44 | 23.01 | 23.06 | 6,666,123 | -1.91(-7.64%) |
Oct 08, 2008 | 23.44 | 27.00 | 23.37 | 24.96 | 9,469,650 | +0.29(+1.17%) |
Oct 07, 2008 | 25.85 | 27.41 | 24.61 | 24.67 | 8,187,635 | -0.80(-3.16%) |
Oct 06, 2008 | 24.25 | 25.82 | 23.08 | 25.48 | 7,796,722 | -0.71(-2.72%) |
Oct 03, 2008 | 26.84 | 28.28 | 25.96 | 26.19 | 0 | -0.74(-2.75%) |
Oct 02, 2008 | 29.47 | 29.48 | 26.93 | 26.93 | 8,459,387 | -3.27(-10.83%) |