Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.59 | 14.87 | 14.56 | 14.69 | 61,431,668 | +0.08(+0.52%) |
Dec 30, 2008 | 14.37 | 14.73 | 14.36 | 14.62 | 57,196,168 | +0.29(+2.00%) |
Dec 29, 2008 | 14.47 | 14.52 | 14.09 | 14.33 | 77,427,040 | -0.13(-0.89%) |
Dec 26, 2008 | 14.51 | 14.61 | 14.43 | 14.46 | 30,573,138 | -0.03(-0.21%) |
Dec 24, 2008 | 14.56 | 14.70 | 14.43 | 14.49 | 22,355,048 | -0.08(-0.57%) |
Dec 23, 2008 | 14.57 | 14.79 | 14.37 | 14.57 | 62,874,328 | +0.08(+0.52%) |
Dec 22, 2008 | 14.54 | 14.58 | 14.28 | 14.49 | 77,510,424 | +0.05(+0.31%) |
Dec 19, 2008 | 14.68 | 14.96 | 14.44 | 14.45 | 152,745,232 | -0.14(-0.93%) |
Dec 18, 2008 | 15.01 | 15.13 | 14.35 | 14.59 | 106,818,952 | -0.27(-1.83%) |
Dec 17, 2008 | 14.97 | 15.15 | 14.74 | 14.86 | 104,582,312 | -0.34(-2.24%) |
Dec 16, 2008 | 14.52 | 15.25 | 14.36 | 15.20 | 129,270,400 | +0.81(+5.62%) |
Dec 15, 2008 | 14.62 | 14.69 | 14.28 | 14.39 | 79,272,752 | -0.24(-1.65%) |
Dec 12, 2008 | 14.47 | 15.00 | 14.13 | 14.63 | 103,386,440 | -0.07(-0.46%) |
Dec 11, 2008 | 15.20 | 15.21 | 14.59 | 14.70 | 110,576,256 | -0.88(-5.63%) |
Dec 10, 2008 | 15.73 | 15.84 | 15.34 | 15.58 | 81,378,384 | +0.01(+0.05%) |
Dec 09, 2008 | 15.58 | 16.06 | 15.46 | 15.57 | 106,499,912 | -0.31(-1.95%) |
Dec 08, 2008 | 15.38 | 16.06 | 15.22 | 15.88 | 141,884,704 | +0.86(+5.74%) |
Dec 05, 2008 | 14.29 | 15.10 | 13.96 | 15.02 | 121,736,608 | +0.57(+3.98%) |
Dec 04, 2008 | 14.66 | 15.05 | 14.20 | 14.44 | 104,163,744 | -0.57(-3.83%) |
Dec 03, 2008 | 14.42 | 15.04 | 14.06 | 15.02 | 107,132,112 | +0.54(+3.76%) |
Dec 02, 2008 | 14.35 | 14.59 | 14.03 | 14.47 | 105,450,800 | +0.41(+2.90%) |
Dec 01, 2008 | 15.02 | 15.08 | 14.06 | 14.06 | 105,388,280 | -1.22(-7.96%) |
Nov 28, 2008 | 15.29 | 15.35 | 15.13 | 15.28 | 41,512,856 | -0.20(-1.32%) |
Nov 26, 2008 | 14.91 | 15.63 | 14.91 | 15.48 | 105,439,400 | +0.38(+2.50%) |
Nov 25, 2008 | 15.76 | 15.82 | 14.77 | 15.11 | 122,996,648 | -0.53(-3.38%) |
Nov 24, 2008 | 15.03 | 15.82 | 15.02 | 15.64 | 165,789,168 | +0.76(+5.13%) |
Nov 21, 2008 | 13.62 | 14.89 | 13.59 | 14.87 | 208,074,880 | +1.62(+12.26%) |
Nov 20, 2008 | 13.69 | 14.24 | 13.22 | 13.25 | 184,575,840 | -0.57(-4.15%) |
Nov 19, 2008 | 14.83 | 15.08 | 13.79 | 13.82 | 136,310,384 | -1.01(-6.78%) |
Nov 18, 2008 | 14.74 | 14.86 | 14.17 | 14.83 | 144,189,632 | +0.23(+1.55%) |
Nov 17, 2008 | 14.92 | 15.30 | 14.47 | 14.60 | 128,737,416 | -0.56(-3.69%) |
Nov 14, 2008 | 15.54 | 16.13 | 14.85 | 15.16 | 127,861,488 | -0.90(-5.60%) |
Nov 13, 2008 | 15.23 | 16.06 | 14.16 | 16.06 | 196,394,336 | +0.72(+4.68%) |
Nov 12, 2008 | 15.79 | 15.87 | 15.33 | 15.34 | 119,235,688 | -0.68(-4.25%) |
Nov 11, 2008 | 16.09 | 16.10 | 15.71 | 16.02 | 103,232,472 | -0.08(-0.47%) |
Nov 10, 2008 | 16.51 | 16.60 | 16.01 | 16.10 | 88,799,128 | -0.15(-0.93%) |
Nov 07, 2008 | 16.11 | 16.28 | 15.87 | 16.25 | 94,298,344 | +0.47(+2.97%) |
Nov 06, 2008 | 16.53 | 16.69 | 15.76 | 15.78 | 126,384,032 | -0.91(-5.43%) |
Nov 05, 2008 | 17.63 | 17.64 | 16.66 | 16.69 | 107,430,616 | -1.10(-6.16%) |
Nov 04, 2008 | 17.48 | 17.88 | 17.28 | 17.78 | 95,440,368 | +0.69(+4.02%) |
Nov 03, 2008 | 17.17 | 17.31 | 16.78 | 17.09 | 81,940,272 | +0.22(+1.30%) |
Oct 31, 2008 | 17.03 | 17.31 | 16.72 | 16.88 | 123,135,120 | -0.23(-1.33%) |
Oct 30, 2008 | 17.90 | 18.05 | 16.92 | 17.10 | 126,063,504 | -0.28(-1.61%) |
Oct 29, 2008 | 17.48 | 18.11 | 17.15 | 17.38 | 147,878,480 | -0.08(-0.43%) |
Oct 28, 2008 | 16.35 | 17.54 | 16.13 | 17.46 | 177,438,976 | +1.45(+9.06%) |
Oct 27, 2008 | 16.38 | 16.60 | 15.89 | 16.01 | 155,730,112 | -0.59(-3.55%) |
Oct 24, 2008 | 15.92 | 17.28 | 15.83 | 16.60 | 203,673,888 | -0.27(-1.61%) |
Oct 23, 2008 | 16.29 | 17.07 | 15.79 | 16.87 | 204,568,112 | +0.60(+3.67%) |
Oct 22, 2008 | 17.41 | 17.43 | 15.79 | 16.27 | 198,491,520 | -1.38(-7.83%) |
Oct 21, 2008 | 18.36 | 18.90 | 17.59 | 17.65 | 132,787,184 | -1.03(-5.50%) |
Oct 20, 2008 | 18.29 | 18.70 | 17.39 | 18.68 | 123,688,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.81 | 18.98 | 17.62 | 18.08 | 176,886,640 | -0.20(-1.07%) |
Oct 16, 2008 | 17.33 | 18.28 | 16.10 | 18.28 | 213,214,336 | +1.16(+6.75%) |
Oct 15, 2008 | 17.97 | 18.33 | 16.99 | 17.12 | 149,877,344 | -1.09(-5.98%) |
Oct 14, 2008 | 19.38 | 19.44 | 17.83 | 18.21 | 219,228,848 | -1.06(-5.49%) |
Oct 13, 2008 | 17.28 | 19.27 | 17.10 | 19.27 | 191,773,888 | +3.02(+18.60%) |
Oct 10, 2008 | 16.47 | 16.89 | 15.61 | 16.25 | 302,347,520 | -0.60(-3.59%) |
Oct 09, 2008 | 17.96 | 18.07 | 16.68 | 16.85 | 174,597,680 | -0.54(-3.09%) |
Oct 08, 2008 | 17.31 | 18.36 | 17.00 | 17.39 | 227,070,992 | -0.17(-0.95%) |
Oct 07, 2008 | 18.88 | 19.05 | 17.49 | 17.56 | 193,116,672 | -1.27(-6.74%) |
Oct 06, 2008 | 19.37 | 19.64 | 18.24 | 18.82 | 193,688,160 | -1.07(-5.36%) |
Oct 03, 2008 | 19.92 | 20.76 | 19.83 | 19.89 | 153,587,360 | +0.05(+0.27%) |
Oct 02, 2008 | 19.78 | 20.05 | 19.42 | 19.84 | 124,144,888 | -0.17(-0.87%) |