Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.42 | 16.33 | 15.42 | 16.25 | 4,839,997 | +0.75(+4.84%) |
Dec 30, 2008 | 14.94 | 15.50 | 14.84 | 15.50 | 3,940,724 | +0.63(+4.22%) |
Dec 29, 2008 | 15.15 | 15.15 | 14.69 | 14.87 | 3,734,023 | -0.21(-1.42%) |
Dec 26, 2008 | 15.03 | 15.13 | 14.68 | 15.08 | 2,227,462 | +0.21(+1.44%) |
Dec 24, 2008 | 14.97 | 15.07 | 14.82 | 14.87 | 2,706,380 | -0.04(-0.26%) |
Dec 23, 2008 | 15.45 | 15.52 | 14.82 | 14.91 | 6,185,024 | -0.30(-1.96%) |
Dec 22, 2008 | 16.10 | 16.19 | 14.98 | 15.21 | 10,604,076 | -0.67(-4.22%) |
Dec 19, 2008 | 16.46 | 16.84 | 15.81 | 15.88 | 7,301,149 | -0.47(-2.90%) |
Dec 18, 2008 | 17.02 | 17.15 | 16.29 | 16.35 | 3,951,672 | -0.69(-4.04%) |
Dec 17, 2008 | 17.38 | 17.61 | 16.88 | 17.04 | 4,226,286 | -0.56(-3.16%) |
Dec 16, 2008 | 16.82 | 17.67 | 16.73 | 17.59 | 3,386,801 | +0.92(+5.51%) |
Dec 15, 2008 | 16.99 | 17.11 | 16.38 | 16.68 | 3,229,843 | -0.13(-0.77%) |
Dec 12, 2008 | 16.12 | 17.00 | 15.70 | 16.81 | 3,641,295 | +0.49(+3.00%) |
Dec 11, 2008 | 17.10 | 17.28 | 16.13 | 16.32 | 3,397,760 | -0.82(-4.78%) |
Dec 10, 2008 | 17.23 | 17.41 | 16.75 | 17.14 | 3,051,650 | +0.10(+0.58%) |
Dec 09, 2008 | 17.37 | 17.79 | 16.98 | 17.04 | 3,086,027 | -0.51(-2.88%) |
Dec 08, 2008 | 17.01 | 17.74 | 16.98 | 17.54 | 4,172,118 | +0.88(+5.31%) |
Dec 05, 2008 | 15.93 | 16.71 | 15.33 | 16.66 | 3,460,470 | +0.55(+3.40%) |
Dec 04, 2008 | 16.01 | 16.61 | 15.85 | 16.11 | 3,137,337 | -0.39(-2.37%) |
Dec 03, 2008 | 16.00 | 16.61 | 15.49 | 16.50 | 3,513,838 | +0.49(+3.09%) |
Dec 02, 2008 | 15.38 | 16.02 | 15.28 | 16.01 | 3,275,575 | +0.85(+5.58%) |
Dec 01, 2008 | 15.99 | 16.27 | 15.11 | 15.16 | 4,524,947 | -1.66(-9.86%) |
Nov 28, 2008 | 16.69 | 16.95 | 16.54 | 16.82 | 1,234,908 | +0.01(+0.07%) |
Nov 26, 2008 | 16.08 | 16.82 | 15.76 | 16.81 | 2,786,598 | +0.52(+3.20%) |
Nov 25, 2008 | 16.19 | 16.62 | 15.63 | 16.29 | 3,825,866 | +0.32(+2.02%) |
Nov 24, 2008 | 14.99 | 16.38 | 14.99 | 15.96 | 6,145,184 | +1.21(+8.23%) |
Nov 21, 2008 | 14.50 | 14.83 | 13.76 | 14.75 | 8,866,403 | +0.59(+4.16%) |
Nov 20, 2008 | 15.61 | 16.12 | 14.11 | 14.16 | 7,083,714 | -1.61(-10.22%) |
Nov 19, 2008 | 16.84 | 17.13 | 15.70 | 15.77 | 4,167,271 | -1.21(-7.12%) |
Nov 18, 2008 | 16.85 | 17.41 | 16.47 | 16.98 | 3,891,997 | +0.09(+0.54%) |
Nov 17, 2008 | 17.26 | 17.77 | 16.89 | 16.89 | 3,976,365 | -0.49(-2.80%) |
Nov 14, 2008 | 18.33 | 18.37 | 17.33 | 17.38 | 0 | -1.15(-6.20%) |
Nov 13, 2008 | 17.06 | 18.58 | 16.69 | 18.52 | 5,574,640 | +1.60(+9.48%) |
Nov 12, 2008 | 17.23 | 17.52 | 16.87 | 16.92 | 4,453,896 | -0.64(-3.66%) |
Nov 11, 2008 | 17.69 | 17.90 | 17.10 | 17.56 | 5,088,259 | -0.07(-0.39%) |
Nov 10, 2008 | 18.50 | 18.56 | 17.35 | 17.63 | 2,816,172 | -0.29(-1.62%) |
Nov 07, 2008 | 17.19 | 17.94 | 17.05 | 17.92 | 4,007,548 | +0.82(+4.79%) |
Nov 06, 2008 | 18.28 | 18.51 | 16.95 | 17.10 | 6,628,692 | -1.36(-7.36%) |
Nov 05, 2008 | 19.48 | 19.70 | 18.43 | 18.46 | 3,662,804 | -1.26(-6.41%) |
Nov 04, 2008 | 19.53 | 19.88 | 19.30 | 19.73 | 3,302,125 | +0.57(+2.98%) |
Nov 03, 2008 | 18.85 | 19.40 | 18.80 | 19.16 | 2,034,083 | +0.17(+0.91%) |
Oct 31, 2008 | 18.72 | 19.24 | 18.45 | 18.98 | 3,070,250 | +0.15(+0.77%) |
Oct 30, 2008 | 18.80 | 18.99 | 18.06 | 18.84 | 2,568,580 | +0.51(+2.78%) |
Oct 29, 2008 | 17.68 | 19.06 | 17.68 | 18.33 | 4,402,285 | +0.01(+0.04%) |
Oct 28, 2008 | 17.31 | 18.33 | 16.46 | 18.32 | 5,097,870 | +1.52(+9.05%) |
Oct 27, 2008 | 17.07 | 17.89 | 16.79 | 16.80 | 3,745,065 | -0.47(-2.73%) |
Oct 24, 2008 | 16.61 | 17.81 | 16.47 | 17.27 | 3,804,732 | -0.47(-2.68%) |
Oct 23, 2008 | 18.07 | 18.74 | 16.93 | 17.75 | 5,389,237 | -0.13(-0.75%) |
Oct 22, 2008 | 18.90 | 18.90 | 17.25 | 17.88 | 5,154,826 | -1.13(-5.96%) |
Oct 21, 2008 | 19.71 | 19.93 | 18.91 | 19.02 | 4,685,402 | -0.32(-1.66%) |
Oct 20, 2008 | 18.66 | 19.34 | 18.38 | 19.34 | 3,265,912 | +0.89(+4.84%) |
Oct 17, 2008 | 18.15 | 19.45 | 18.15 | 18.44 | 5,374,280 | -1.12(-5.72%) |
Oct 16, 2008 | 16.64 | 19.56 | 16.64 | 19.56 | 10,554,085 | +2.53(+14.83%) |
Oct 15, 2008 | 18.95 | 18.95 | 16.79 | 17.04 | 4,761,319 | -2.21(-11.50%) |
Oct 14, 2008 | 20.04 | 20.31 | 18.78 | 19.25 | 5,502,450 | -0.28(-1.41%) |
Oct 13, 2008 | 18.28 | 19.61 | 17.85 | 19.52 | 4,716,177 | +1.80(+10.13%) |
Oct 10, 2008 | 17.60 | 18.75 | 16.71 | 17.73 | 7,289,078 | -0.37(-2.05%) |
Oct 09, 2008 | 19.55 | 20.09 | 18.07 | 18.10 | 5,505,098 | -1.34(-6.91%) |
Oct 08, 2008 | 19.03 | 20.67 | 18.95 | 19.44 | 6,310,966 | +0.05(+0.24%) |
Oct 07, 2008 | 21.12 | 21.23 | 19.28 | 19.40 | 6,538,568 | -1.54(-7.33%) |
Oct 06, 2008 | 20.91 | 21.07 | 19.73 | 20.93 | 5,241,584 | -0.17(-0.80%) |
Oct 03, 2008 | 21.60 | 22.01 | 21.06 | 21.10 | 0 | -0.22(-1.04%) |
Oct 02, 2008 | 22.17 | 22.17 | 21.28 | 21.32 | 3,807,582 | -0.85(-3.85%) |