Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.62 | 14.90 | 14.59 | 14.72 | 61,322,400 | +0.08(+0.52%) |
Dec 30, 2008 | 14.39 | 14.76 | 14.38 | 14.64 | 57,094,432 | +0.29(+2.00%) |
Dec 29, 2008 | 14.50 | 14.54 | 14.11 | 14.35 | 77,289,320 | -0.13(-0.89%) |
Dec 26, 2008 | 14.54 | 14.63 | 14.45 | 14.48 | 30,518,758 | -0.03(-0.21%) |
Dec 24, 2008 | 14.58 | 14.72 | 14.46 | 14.51 | 22,315,284 | -0.08(-0.57%) |
Dec 23, 2008 | 14.60 | 14.82 | 14.39 | 14.60 | 62,762,492 | +0.08(+0.52%) |
Dec 22, 2008 | 14.57 | 14.60 | 14.30 | 14.52 | 77,372,552 | +0.05(+0.31%) |
Dec 19, 2008 | 14.70 | 14.99 | 14.47 | 14.47 | 152,473,552 | -0.14(-0.93%) |
Dec 18, 2008 | 15.04 | 15.16 | 14.38 | 14.61 | 106,628,952 | -0.27(-1.83%) |
Dec 17, 2008 | 15.00 | 15.18 | 14.76 | 14.88 | 104,396,296 | -0.34(-2.24%) |
Dec 16, 2008 | 14.54 | 15.28 | 14.38 | 15.22 | 129,040,464 | +0.81(+5.62%) |
Dec 15, 2008 | 14.64 | 14.72 | 14.30 | 14.41 | 79,131,752 | -0.24(-1.65%) |
Dec 12, 2008 | 14.50 | 15.03 | 14.16 | 14.66 | 103,202,544 | -0.07(-0.46%) |
Dec 11, 2008 | 15.22 | 15.23 | 14.62 | 14.72 | 110,379,576 | -0.88(-5.63%) |
Dec 10, 2008 | 15.76 | 15.87 | 15.37 | 15.60 | 81,233,640 | +0.01(+0.05%) |
Dec 09, 2008 | 15.61 | 16.09 | 15.49 | 15.60 | 106,310,480 | -0.31(-1.95%) |
Dec 08, 2008 | 15.41 | 16.09 | 15.25 | 15.91 | 141,632,336 | +0.86(+5.74%) |
Dec 05, 2008 | 14.32 | 15.13 | 13.98 | 15.04 | 121,520,072 | +0.58(+3.98%) |
Dec 04, 2008 | 14.69 | 15.08 | 14.23 | 14.47 | 103,978,472 | -0.58(-3.82%) |
Dec 03, 2008 | 14.44 | 15.07 | 14.08 | 15.04 | 106,941,552 | +0.54(+3.76%) |
Dec 02, 2008 | 14.38 | 14.62 | 14.05 | 14.50 | 105,263,232 | +0.41(+2.90%) |
Dec 01, 2008 | 15.05 | 15.10 | 14.08 | 14.09 | 105,200,824 | -1.22(-7.96%) |
Nov 28, 2008 | 15.32 | 15.38 | 15.16 | 15.31 | 41,439,016 | -0.20(-1.32%) |
Nov 26, 2008 | 14.94 | 15.65 | 14.94 | 15.51 | 105,251,856 | +0.38(+2.50%) |
Nov 25, 2008 | 15.79 | 15.85 | 14.80 | 15.13 | 122,777,872 | -0.53(-3.38%) |
Nov 24, 2008 | 15.06 | 15.85 | 15.04 | 15.66 | 165,494,288 | +0.76(+5.13%) |
Nov 21, 2008 | 13.64 | 14.91 | 13.61 | 14.90 | 207,704,784 | +1.63(+12.26%) |
Nov 20, 2008 | 13.71 | 14.26 | 13.25 | 13.27 | 184,247,536 | -0.58(-4.16%) |
Nov 19, 2008 | 14.86 | 15.10 | 13.82 | 13.85 | 136,067,920 | -1.01(-6.78%) |
Nov 18, 2008 | 14.76 | 14.88 | 14.19 | 14.85 | 143,933,168 | +0.23(+1.55%) |
Nov 17, 2008 | 14.94 | 15.32 | 14.50 | 14.63 | 128,508,432 | -0.56(-3.69%) |
Nov 14, 2008 | 15.57 | 16.16 | 14.88 | 15.19 | 127,634,064 | -0.90(-5.60%) |
Nov 13, 2008 | 15.25 | 16.09 | 14.19 | 16.09 | 196,045,008 | +0.72(+4.68%) |
Nov 12, 2008 | 15.81 | 15.90 | 15.35 | 15.37 | 119,023,608 | -0.68(-4.24%) |
Nov 11, 2008 | 16.12 | 16.13 | 15.74 | 16.05 | 103,048,856 | -0.08(-0.47%) |
Nov 10, 2008 | 16.54 | 16.63 | 16.04 | 16.13 | 88,641,176 | -0.15(-0.93%) |
Nov 07, 2008 | 16.14 | 16.31 | 15.90 | 16.28 | 94,130,616 | +0.47(+2.97%) |
Nov 06, 2008 | 16.56 | 16.72 | 15.79 | 15.81 | 126,159,232 | -0.91(-5.43%) |
Nov 05, 2008 | 17.66 | 17.67 | 16.69 | 16.72 | 107,239,528 | -1.10(-6.16%) |
Nov 04, 2008 | 17.51 | 17.91 | 17.31 | 17.81 | 95,270,608 | +0.69(+4.02%) |
Nov 03, 2008 | 17.20 | 17.34 | 16.81 | 17.12 | 81,794,520 | +0.22(+1.30%) |
Oct 31, 2008 | 17.06 | 17.34 | 16.75 | 16.91 | 122,916,104 | -0.23(-1.33%) |
Oct 30, 2008 | 17.93 | 18.08 | 16.95 | 17.13 | 125,839,272 | -0.28(-1.61%) |
Oct 29, 2008 | 17.51 | 18.15 | 17.19 | 17.41 | 147,615,440 | -0.08(-0.43%) |
Oct 28, 2008 | 16.38 | 17.57 | 16.16 | 17.49 | 177,123,360 | +1.45(+9.06%) |
Oct 27, 2008 | 16.41 | 16.63 | 15.91 | 16.03 | 155,453,120 | -0.59(-3.55%) |
Oct 24, 2008 | 15.94 | 17.31 | 15.86 | 16.63 | 203,311,616 | -0.27(-1.61%) |
Oct 23, 2008 | 16.31 | 17.10 | 15.81 | 16.90 | 204,204,240 | +0.60(+3.67%) |
Oct 22, 2008 | 17.44 | 17.46 | 15.82 | 16.30 | 198,138,464 | -1.39(-7.83%) |
Oct 21, 2008 | 18.40 | 18.93 | 17.62 | 17.68 | 132,550,992 | -1.03(-5.50%) |
Oct 20, 2008 | 18.32 | 18.74 | 17.42 | 18.71 | 123,468,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.84 | 19.01 | 17.65 | 18.12 | 176,572,016 | -0.20(-1.07%) |
Oct 16, 2008 | 17.36 | 18.31 | 16.13 | 18.31 | 212,835,104 | +1.16(+6.75%) |
Oct 15, 2008 | 18.00 | 18.36 | 17.02 | 17.16 | 149,610,752 | -1.09(-5.98%) |
Oct 14, 2008 | 19.42 | 19.48 | 17.87 | 18.25 | 218,838,912 | -1.06(-5.49%) |
Oct 13, 2008 | 17.31 | 19.31 | 17.13 | 19.31 | 191,432,784 | +3.03(+18.61%) |
Oct 10, 2008 | 16.50 | 16.92 | 15.63 | 16.28 | 301,809,728 | -0.61(-3.59%) |
Oct 09, 2008 | 17.99 | 18.10 | 16.71 | 16.88 | 174,287,120 | -0.54(-3.09%) |
Oct 08, 2008 | 17.34 | 18.40 | 17.03 | 17.42 | 226,667,104 | -0.17(-0.95%) |
Oct 07, 2008 | 18.91 | 19.09 | 17.52 | 17.59 | 192,773,184 | -1.27(-6.74%) |
Oct 06, 2008 | 19.40 | 19.68 | 18.28 | 18.86 | 193,343,632 | -1.07(-5.36%) |
Oct 03, 2008 | 19.96 | 20.80 | 19.87 | 19.93 | 153,314,176 | +0.05(+0.27%) |
Oct 02, 2008 | 19.82 | 20.08 | 19.46 | 19.87 | 123,924,072 | -0.17(-0.87%) |