Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.37 | 16.84 | 16.25 | 16.29 | 21,400,672 | -0.06(-0.39%) |
Dec 30, 2008 | 16.63 | 16.76 | 16.06 | 16.35 | 21,052,052 | -0.18(-1.07%) |
Dec 29, 2008 | 16.66 | 16.77 | 16.28 | 16.53 | 11,970,129 | -0.14(-0.85%) |
Dec 26, 2008 | 16.71 | 16.98 | 16.57 | 16.67 | 6,320,516 | -0.12(-0.72%) |
Dec 24, 2008 | 16.76 | 17.06 | 16.71 | 16.79 | 5,624,869 | +0.08(+0.47%) |
Dec 23, 2008 | 16.69 | 16.98 | 16.62 | 16.71 | 19,162,994 | -0.08(-0.46%) |
Dec 22, 2008 | 17.05 | 17.07 | 16.39 | 16.79 | 18,716,638 | -0.35(-2.02%) |
Dec 19, 2008 | 17.56 | 17.69 | 16.86 | 17.14 | 32,637,676 | -0.16(-0.94%) |
Dec 18, 2008 | 17.55 | 17.74 | 17.02 | 17.30 | 31,239,354 | -0.18(-1.01%) |
Dec 17, 2008 | 16.99 | 17.77 | 16.91 | 17.48 | 28,534,276 | +0.27(+1.56%) |
Dec 16, 2008 | 16.79 | 17.40 | 16.19 | 17.21 | 37,008,652 | +0.64(+3.89%) |
Dec 15, 2008 | 16.71 | 16.89 | 16.30 | 16.57 | 20,825,684 | -0.04(-0.26%) |
Dec 12, 2008 | 15.79 | 16.78 | 15.68 | 16.61 | 29,438,266 | +0.34(+2.09%) |
Dec 11, 2008 | 16.89 | 17.07 | 16.13 | 16.27 | 25,989,560 | -0.92(-5.35%) |
Dec 10, 2008 | 16.55 | 17.29 | 16.28 | 17.19 | 26,454,676 | +0.77(+4.70%) |
Dec 09, 2008 | 16.91 | 17.51 | 16.17 | 16.42 | 37,211,560 | -0.74(-4.33%) |
Dec 08, 2008 | 17.67 | 17.82 | 17.02 | 17.16 | 40,721,264 | -0.11(-0.61%) |
Dec 05, 2008 | 16.16 | 17.37 | 16.06 | 17.27 | 46,602,672 | +0.83(+5.08%) |
Dec 04, 2008 | 15.90 | 17.21 | 15.77 | 16.43 | 42,513,492 | +0.33(+2.02%) |
Dec 03, 2008 | 15.38 | 16.19 | 14.90 | 16.11 | 46,562,160 | +0.64(+4.16%) |
Dec 02, 2008 | 15.23 | 15.53 | 14.61 | 15.46 | 33,684,272 | +0.45(+3.02%) |
Dec 01, 2008 | 15.96 | 16.28 | 14.95 | 15.01 | 37,897,060 | -1.34(-8.22%) |
Nov 28, 2008 | 16.57 | 16.83 | 16.08 | 16.35 | 14,518,396 | -0.31(-1.87%) |
Nov 26, 2008 | 15.25 | 16.83 | 15.25 | 16.66 | 35,897,596 | +0.92(+5.84%) |
Nov 25, 2008 | 15.31 | 15.89 | 15.00 | 15.74 | 44,682,652 | +0.59(+3.87%) |
Nov 24, 2008 | 13.88 | 15.50 | 13.35 | 15.16 | 44,968,012 | +1.51(+11.04%) |
Nov 21, 2008 | 13.32 | 13.69 | 12.36 | 13.65 | 54,215,280 | +0.54(+4.16%) |
Nov 20, 2008 | 13.76 | 14.36 | 12.96 | 13.11 | 46,391,324 | -0.88(-6.27%) |
Nov 19, 2008 | 14.49 | 15.04 | 13.87 | 13.98 | 31,048,266 | -0.67(-4.59%) |
Nov 18, 2008 | 14.62 | 15.16 | 14.11 | 14.65 | 46,124,008 | +0.50(+3.55%) |
Nov 17, 2008 | 14.10 | 14.85 | 13.97 | 14.15 | 32,007,776 | -0.38(-2.63%) |
Nov 14, 2008 | 15.38 | 16.02 | 14.38 | 14.53 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.07 | 15.83 | 13.55 | 15.73 | 39,652,928 | +1.72(+12.27%) |
Nov 12, 2008 | 14.05 | 14.39 | 13.88 | 14.01 | 25,704,848 | -0.50(-3.46%) |
Nov 11, 2008 | 14.50 | 15.19 | 14.11 | 14.51 | 24,596,954 | -0.16(-1.11%) |
Nov 10, 2008 | 15.24 | 15.36 | 14.48 | 14.68 | 19,888,622 | -0.23(-1.52%) |
Nov 07, 2008 | 14.90 | 15.42 | 14.65 | 14.90 | 27,698,468 | +0.09(+0.62%) |
Nov 06, 2008 | 15.50 | 16.14 | 14.63 | 14.81 | 36,070,364 | -0.86(-5.51%) |
Nov 05, 2008 | 16.28 | 16.51 | 15.61 | 15.67 | 31,459,290 | -0.88(-5.30%) |
Nov 04, 2008 | 16.06 | 16.62 | 15.68 | 16.55 | 34,134,788 | +0.83(+5.27%) |
Nov 03, 2008 | 16.61 | 16.69 | 15.65 | 15.72 | 25,352,812 | -0.97(-5.81%) |
Oct 31, 2008 | 16.06 | 17.00 | 15.78 | 16.69 | 30,697,384 | +0.62(+3.83%) |
Oct 30, 2008 | 15.72 | 16.23 | 15.49 | 16.08 | 29,779,664 | +0.76(+4.94%) |
Oct 29, 2008 | 15.04 | 16.40 | 14.68 | 15.32 | 45,686,220 | +0.06(+0.37%) |
Oct 28, 2008 | 13.57 | 15.31 | 13.21 | 15.26 | 39,789,956 | +1.88(+14.07%) |
Oct 27, 2008 | 12.74 | 13.80 | 12.74 | 13.38 | 30,731,754 | +0.28(+2.16%) |
Oct 24, 2008 | 12.67 | 13.44 | 12.44 | 13.10 | 31,838,014 | -0.39(-2.89%) |
Oct 23, 2008 | 13.77 | 14.01 | 12.74 | 13.49 | 41,687,228 | -0.29(-2.11%) |
Oct 22, 2008 | 14.18 | 14.32 | 13.42 | 13.78 | 33,672,712 | -0.74(-5.12%) |
Oct 21, 2008 | 14.51 | 15.19 | 14.37 | 14.52 | 21,388,868 | -0.18(-1.25%) |
Oct 20, 2008 | 14.49 | 14.86 | 14.23 | 14.70 | 26,014,898 | +0.40(+2.82%) |
Oct 17, 2008 | 13.57 | 14.65 | 13.42 | 14.30 | 37,632,604 | +0.36(+2.59%) |
Oct 16, 2008 | 13.80 | 14.16 | 12.75 | 13.94 | 54,330,164 | -0.09(-0.66%) |
Oct 15, 2008 | 14.77 | 14.99 | 13.80 | 14.03 | 37,330,932 | -0.88(-5.88%) |
Oct 14, 2008 | 16.03 | 16.13 | 14.43 | 14.91 | 37,968,620 | -0.45(-2.95%) |
Oct 13, 2008 | 14.51 | 15.43 | 14.33 | 15.36 | 34,874,576 | +1.39(+9.92%) |
Oct 10, 2008 | 13.23 | 15.08 | 12.06 | 13.98 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.08 | 15.20 | 13.95 | 14.10 | 41,825,732 | -0.88(-5.86%) |
Oct 08, 2008 | 14.97 | 15.89 | 14.69 | 14.98 | 49,611,680 | -0.51(-3.29%) |
Oct 07, 2008 | 16.36 | 16.78 | 15.34 | 15.49 | 48,321,424 | -0.66(-4.08%) |
Oct 06, 2008 | 16.37 | 16.56 | 15.40 | 16.15 | 51,491,208 | -0.70(-4.16%) |
Oct 03, 2008 | 17.76 | 17.91 | 16.78 | 16.85 | 0 | -0.74(-4.22%) |
Oct 02, 2008 | 18.19 | 18.44 | 17.46 | 17.59 | 26,208,592 | -0.75(-4.09%) |