Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.94 | 19.86 | 18.56 | 19.70 | 2,849,218 | +0.77(+4.08%) |
Dec 30, 2008 | 18.39 | 19.06 | 17.96 | 18.93 | 1,783,176 | +0.82(+4.52%) |
Dec 29, 2008 | 18.48 | 18.67 | 17.82 | 18.11 | 1,655,942 | -0.35(-1.89%) |
Dec 26, 2008 | 18.48 | 18.82 | 18.23 | 18.46 | 0 | +0.14(+0.75%) |
Dec 24, 2008 | 18.93 | 18.93 | 18.29 | 18.32 | 1,052,164 | -0.40(-2.11%) |
Dec 23, 2008 | 19.01 | 19.40 | 18.35 | 18.72 | 3,270,738 | -0.17(-0.88%) |
Dec 22, 2008 | 19.93 | 19.95 | 18.41 | 18.89 | 3,481,753 | -1.07(-5.35%) |
Dec 19, 2008 | 20.96 | 21.40 | 19.94 | 19.95 | 5,070,742 | -1.05(-4.99%) |
Dec 18, 2008 | 21.58 | 22.34 | 20.29 | 21.00 | 5,321,037 | +0.16(+0.75%) |
Dec 17, 2008 | 19.91 | 21.73 | 19.82 | 20.84 | 5,878,276 | +0.41(+2.02%) |
Dec 16, 2008 | 19.09 | 20.51 | 18.90 | 20.43 | 5,824,967 | +1.73(+9.24%) |
Dec 15, 2008 | 19.17 | 19.20 | 18.29 | 18.70 | 2,784,221 | -0.57(-2.96%) |
Dec 12, 2008 | 17.70 | 19.53 | 17.70 | 19.27 | 0 | +0.86(+4.70%) |
Dec 11, 2008 | 19.17 | 20.03 | 18.09 | 18.41 | 3,580,127 | -1.33(-6.75%) |
Dec 10, 2008 | 18.82 | 19.77 | 18.20 | 19.74 | 4,688,188 | +0.80(+4.22%) |
Dec 09, 2008 | 20.05 | 20.77 | 18.71 | 18.94 | 5,526,354 | -1.54(-7.50%) |
Dec 08, 2008 | 20.41 | 20.69 | 19.17 | 20.48 | 6,229,291 | +0.22(+1.09%) |
Dec 05, 2008 | 18.40 | 20.53 | 17.77 | 20.26 | 0 | +1.36(+7.20%) |
Dec 04, 2008 | 17.09 | 19.86 | 17.09 | 18.89 | 9,785,464 | +1.21(+6.86%) |
Dec 03, 2008 | 17.14 | 18.38 | 16.14 | 17.68 | 7,809,675 | +0.91(+5.43%) |
Dec 02, 2008 | 16.53 | 17.10 | 15.65 | 16.77 | 4,648,146 | +0.97(+6.11%) |
Dec 01, 2008 | 17.56 | 18.11 | 15.75 | 15.80 | 6,057,922 | -2.52(-13.75%) |
Nov 28, 2008 | 18.34 | 18.58 | 17.68 | 18.32 | 1,126,923 | -0.22(-1.19%) |
Nov 26, 2008 | 16.34 | 18.89 | 16.34 | 18.54 | 6,419,924 | +1.50(+8.79%) |
Nov 25, 2008 | 16.26 | 17.74 | 15.74 | 17.05 | 7,265,410 | +1.31(+8.29%) |
Nov 24, 2008 | 13.96 | 16.25 | 13.88 | 15.74 | 7,139,027 | +1.96(+14.21%) |
Nov 21, 2008 | 14.71 | 15.09 | 12.46 | 13.78 | 8,395,736 | +0.08(+0.60%) |
Nov 20, 2008 | 14.25 | 15.12 | 13.64 | 13.70 | 5,645,656 | -0.86(-5.88%) |
Nov 19, 2008 | 15.80 | 15.81 | 14.55 | 14.55 | 4,725,618 | -1.39(-8.71%) |
Nov 18, 2008 | 15.87 | 16.49 | 15.22 | 15.94 | 3,982,727 | +0.00(+0.00%) |
Nov 17, 2008 | 15.80 | 16.38 | 15.27 | 15.94 | 3,474,336 | -0.07(-0.46%) |
Nov 14, 2008 | 16.10 | 17.47 | 15.98 | 16.02 | 0 | -0.58(-3.49%) |
Nov 13, 2008 | 16.23 | 16.60 | 14.35 | 16.60 | 8,117,355 | +0.16(+0.95%) |
Nov 12, 2008 | 17.39 | 17.40 | 16.37 | 16.44 | 4,709,902 | -0.97(-5.55%) |
Nov 11, 2008 | 16.68 | 18.14 | 16.42 | 17.40 | 5,687,183 | -0.02(-0.11%) |
Nov 10, 2008 | 18.29 | 18.36 | 17.24 | 17.42 | 3,573,941 | -0.44(-2.47%) |
Nov 07, 2008 | 19.00 | 19.17 | 17.22 | 17.86 | 0 | -0.95(-5.03%) |
Nov 06, 2008 | 18.93 | 19.09 | 18.18 | 18.81 | 3,998,309 | -0.25(-1.30%) |
Nov 05, 2008 | 20.83 | 21.53 | 19.00 | 19.06 | 5,388,106 | -2.09(-9.87%) |
Nov 04, 2008 | 21.20 | 21.88 | 20.68 | 21.15 | 4,568,100 | +0.42(+2.04%) |
Nov 03, 2008 | 21.23 | 21.90 | 20.17 | 20.72 | 4,259,776 | -0.53(-2.51%) |
Oct 31, 2008 | 19.19 | 21.51 | 18.64 | 21.26 | 0 | +1.78(+9.16%) |
Oct 30, 2008 | 19.23 | 19.68 | 18.86 | 19.47 | 4,716,200 | +0.95(+5.11%) |
Oct 29, 2008 | 17.40 | 19.43 | 16.40 | 18.53 | 6,164,371 | +1.13(+6.50%) |
Oct 28, 2008 | 16.59 | 17.40 | 15.20 | 17.40 | 5,216,439 | +1.37(+8.55%) |
Oct 27, 2008 | 16.03 | 17.32 | 15.91 | 16.03 | 3,871,551 | -0.44(-2.68%) |
Oct 24, 2008 | 14.71 | 17.24 | 14.71 | 16.47 | 0 | -0.50(-2.93%) |
Oct 23, 2008 | 18.14 | 18.26 | 15.69 | 16.96 | 7,168,888 | -1.35(-7.38%) |
Oct 22, 2008 | 18.30 | 19.26 | 17.63 | 18.32 | 4,524,769 | -0.60(-3.16%) |
Oct 21, 2008 | 19.22 | 20.00 | 18.79 | 18.91 | 3,771,159 | -0.86(-4.33%) |
Oct 20, 2008 | 18.53 | 19.84 | 17.89 | 19.77 | 5,551,733 | +1.65(+9.08%) |
Oct 17, 2008 | 16.97 | 18.65 | 16.79 | 18.12 | 0 | +0.35(+1.97%) |
Oct 16, 2008 | 17.18 | 17.94 | 15.92 | 17.77 | 8,195,976 | +0.65(+3.81%) |
Oct 15, 2008 | 17.98 | 18.18 | 16.92 | 17.12 | 6,252,051 | -1.30(-7.04%) |
Oct 14, 2008 | 19.19 | 19.90 | 18.03 | 18.42 | 6,440,457 | -0.52(-2.77%) |
Oct 13, 2008 | 19.27 | 19.54 | 17.99 | 18.94 | 5,880,937 | +0.22(+1.18%) |
Oct 10, 2008 | 16.61 | 18.93 | 15.92 | 18.72 | 0 | +1.37(+7.90%) |
Oct 09, 2008 | 19.24 | 19.24 | 17.15 | 17.35 | 5,485,579 | -1.27(-6.81%) |
Oct 08, 2008 | 17.72 | 19.63 | 17.49 | 18.62 | 8,273,756 | +0.55(+3.05%) |
Oct 07, 2008 | 19.95 | 20.06 | 17.94 | 18.07 | 5,555,701 | -1.42(-7.27%) |
Oct 06, 2008 | 19.31 | 19.68 | 17.91 | 19.48 | 9,034,568 | -0.65(-3.24%) |
Oct 03, 2008 | 22.02 | 22.43 | 20.00 | 20.14 | 0 | -1.72(-7.87%) |
Oct 02, 2008 | 23.37 | 23.81 | 21.78 | 21.85 | 4,523,046 | -1.73(-7.33%) |