Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.73 | 18.21 | 17.65 | 17.98 | 7,378,396 | +0.23(+1.30%) |
Dec 30, 2008 | 16.93 | 17.84 | 16.93 | 17.75 | 7,821,856 | +0.90(+5.35%) |
Dec 29, 2008 | 17.35 | 17.35 | 16.54 | 16.85 | 5,511,817 | -0.23(-1.35%) |
Dec 26, 2008 | 16.75 | 17.41 | 16.75 | 17.08 | 2,653,301 | +0.00(+0.00%) |
Dec 24, 2008 | 16.84 | 17.11 | 16.84 | 17.08 | 2,403,672 | +0.15(+0.91%) |
Dec 23, 2008 | 17.32 | 17.55 | 16.83 | 16.93 | 8,417,326 | -0.54(-3.11%) |
Dec 22, 2008 | 18.17 | 18.23 | 17.14 | 17.47 | 10,398,614 | -0.51(-2.81%) |
Dec 19, 2008 | 17.84 | 18.53 | 17.80 | 17.98 | 12,406,118 | -0.12(-0.67%) |
Dec 18, 2008 | 18.42 | 18.97 | 17.86 | 18.10 | 14,066,550 | -0.19(-1.01%) |
Dec 17, 2008 | 17.53 | 18.58 | 17.46 | 18.28 | 14,237,460 | +0.58(+3.25%) |
Dec 16, 2008 | 16.58 | 17.79 | 16.49 | 17.71 | 41,884,328 | +2.69(+17.94%) |
Dec 15, 2008 | 16.07 | 16.31 | 14.66 | 15.01 | 14,778,448 | -0.61(-3.89%) |
Dec 12, 2008 | 15.03 | 15.67 | 14.73 | 15.62 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.46 | 16.42 | 15.21 | 15.42 | 11,607,434 | -0.46(-2.90%) |
Dec 10, 2008 | 15.32 | 16.11 | 14.97 | 15.88 | 12,471,133 | +0.68(+4.51%) |
Dec 09, 2008 | 15.13 | 16.17 | 15.01 | 15.19 | 15,921,752 | -0.34(-2.18%) |
Dec 08, 2008 | 15.35 | 15.99 | 15.00 | 15.53 | 14,556,406 | +0.79(+5.34%) |
Dec 05, 2008 | 13.89 | 14.78 | 13.43 | 14.75 | 10,724,591 | +0.58(+4.11%) |
Dec 04, 2008 | 13.28 | 15.01 | 13.27 | 14.16 | 19,459,176 | +0.63(+4.68%) |
Dec 03, 2008 | 12.97 | 13.59 | 12.17 | 13.53 | 13,454,334 | +0.77(+6.02%) |
Dec 02, 2008 | 12.31 | 12.88 | 11.83 | 12.76 | 16,695,997 | +0.60(+4.89%) |
Dec 01, 2008 | 12.74 | 13.00 | 12.05 | 12.17 | 14,039,077 | -1.08(-8.16%) |
Nov 28, 2008 | 13.68 | 13.68 | 12.81 | 13.25 | 5,494,155 | -0.24(-1.76%) |
Nov 26, 2008 | 12.55 | 13.59 | 12.51 | 13.49 | 12,108,689 | +0.69(+5.40%) |
Nov 25, 2008 | 12.95 | 13.53 | 12.51 | 12.79 | 16,647,075 | +0.07(+0.55%) |
Nov 24, 2008 | 11.60 | 12.99 | 11.39 | 12.72 | 21,982,930 | +1.45(+12.82%) |
Nov 21, 2008 | 12.17 | 12.17 | 10.50 | 11.28 | 20,812,412 | +0.13(+1.21%) |
Nov 20, 2008 | 11.48 | 12.39 | 11.02 | 11.14 | 18,117,316 | -0.74(-6.24%) |
Nov 19, 2008 | 12.86 | 13.14 | 11.21 | 11.89 | 30,877,894 | -1.53(-11.40%) |
Nov 18, 2008 | 13.22 | 13.78 | 12.91 | 13.42 | 14,544,706 | +0.13(+0.96%) |
Nov 17, 2008 | 13.70 | 14.00 | 13.27 | 13.29 | 14,134,454 | -0.83(-5.85%) |
Nov 14, 2008 | 14.58 | 15.07 | 14.03 | 14.11 | 0 | -0.98(-6.49%) |
Nov 13, 2008 | 13.94 | 15.11 | 13.43 | 15.09 | 21,888,384 | +1.04(+7.37%) |
Nov 12, 2008 | 13.43 | 14.57 | 13.24 | 14.05 | 40,689,000 | -1.22(-8.00%) |
Nov 11, 2008 | 15.64 | 15.83 | 15.07 | 15.28 | 12,007,530 | -0.85(-5.28%) |
Nov 10, 2008 | 17.14 | 17.56 | 15.87 | 16.13 | 11,989,554 | -0.24(-1.48%) |
Nov 07, 2008 | 16.40 | 16.73 | 16.05 | 16.37 | 9,006,127 | -0.11(-0.66%) |
Nov 06, 2008 | 16.63 | 17.59 | 16.06 | 16.48 | 17,831,546 | -0.54(-3.16%) |
Nov 05, 2008 | 17.46 | 17.53 | 16.89 | 17.02 | 13,400,794 | -0.56(-3.20%) |
Nov 04, 2008 | 18.47 | 18.47 | 17.07 | 17.58 | 15,814,241 | -0.18(-1.01%) |
Nov 03, 2008 | 17.28 | 18.48 | 17.09 | 17.76 | 16,465,435 | +0.56(+3.27%) |
Oct 31, 2008 | 16.19 | 17.32 | 15.80 | 17.20 | 0 | +1.45(+9.22%) |
Oct 30, 2008 | 15.85 | 15.90 | 15.32 | 15.74 | 11,755,855 | +0.93(+6.31%) |
Oct 29, 2008 | 15.31 | 15.85 | 14.46 | 14.81 | 25,067,756 | -0.54(-3.54%) |
Oct 28, 2008 | 14.38 | 15.81 | 13.72 | 15.35 | 23,900,908 | +1.59(+11.58%) |
Oct 27, 2008 | 14.08 | 14.71 | 13.76 | 13.76 | 12,439,060 | -0.64(-4.44%) |
Oct 24, 2008 | 12.80 | 14.67 | 12.79 | 14.40 | 15,682,117 | +0.12(+0.81%) |
Oct 23, 2008 | 14.58 | 14.85 | 13.49 | 14.29 | 17,173,140 | -0.34(-2.32%) |
Oct 22, 2008 | 15.58 | 15.58 | 14.07 | 14.62 | 12,242,039 | -1.07(-6.81%) |
Oct 21, 2008 | 15.90 | 16.11 | 15.62 | 15.69 | 11,935,806 | -0.31(-1.92%) |
Oct 20, 2008 | 16.41 | 16.56 | 15.71 | 16.00 | 17,373,360 | +0.17(+1.05%) |
Oct 17, 2008 | 15.61 | 16.50 | 15.39 | 15.83 | 0 | -0.20(-1.28%) |
Oct 16, 2008 | 15.79 | 16.15 | 15.08 | 16.04 | 20,921,288 | +0.31(+1.99%) |
Oct 15, 2008 | 16.97 | 17.29 | 15.52 | 15.72 | 17,070,126 | -1.59(-9.17%) |
Oct 14, 2008 | 18.19 | 18.29 | 16.93 | 17.31 | 19,119,874 | -0.04(-0.26%) |
Oct 13, 2008 | 17.41 | 17.61 | 16.50 | 17.36 | 17,988,970 | +0.88(+5.36%) |
Oct 10, 2008 | 15.40 | 17.22 | 15.08 | 16.47 | 24,622,492 | -0.36(-2.13%) |
Oct 09, 2008 | 18.97 | 18.97 | 16.50 | 16.83 | 19,411,378 | -1.76(-9.46%) |
Oct 08, 2008 | 19.06 | 20.13 | 18.59 | 18.59 | 26,272,118 | -0.82(-4.22%) |
Oct 07, 2008 | 20.54 | 21.10 | 19.32 | 19.41 | 16,697,662 | -1.32(-6.39%) |
Oct 06, 2008 | 20.60 | 21.30 | 19.75 | 20.73 | 18,655,554 | -0.81(-3.77%) |
Oct 03, 2008 | 22.33 | 22.71 | 21.34 | 21.55 | 0 | -0.46(-2.09%) |
Oct 02, 2008 | 23.20 | 23.35 | 21.88 | 22.01 | 12,607,919 | -1.36(-5.80%) |