Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.35 | 17.74 | 17.23 | 17.65 | 8,331,814 | +0.41(+2.40%) |
Dec 30, 2008 | 16.87 | 17.31 | 16.80 | 17.23 | 6,308,285 | +0.62(+3.72%) |
Dec 29, 2008 | 16.86 | 16.94 | 16.47 | 16.62 | 4,077,042 | -0.32(-1.87%) |
Dec 26, 2008 | 16.93 | 17.00 | 16.75 | 16.93 | 1,633,769 | +0.13(+0.76%) |
Dec 24, 2008 | 16.71 | 16.87 | 16.68 | 16.81 | 2,928,537 | +0.11(+0.63%) |
Dec 23, 2008 | 16.85 | 17.02 | 16.59 | 16.70 | 8,381,922 | -0.05(-0.32%) |
Dec 22, 2008 | 17.14 | 17.14 | 16.52 | 16.75 | 13,316,094 | -0.26(-1.55%) |
Dec 19, 2008 | 17.06 | 17.36 | 16.93 | 17.02 | 17,352,520 | +0.02(+0.13%) |
Dec 18, 2008 | 17.68 | 17.75 | 16.95 | 16.99 | 16,606,598 | -0.62(-3.51%) |
Dec 17, 2008 | 17.50 | 17.81 | 17.28 | 17.61 | 13,898,901 | +0.01(+0.04%) |
Dec 16, 2008 | 16.82 | 17.72 | 16.77 | 17.60 | 19,197,098 | +0.83(+4.94%) |
Dec 15, 2008 | 17.01 | 17.01 | 16.48 | 16.78 | 13,334,188 | -0.01(-0.04%) |
Dec 12, 2008 | 16.37 | 16.86 | 16.20 | 16.78 | 14,160,293 | +0.05(+0.27%) |
Dec 11, 2008 | 17.16 | 17.39 | 16.62 | 16.74 | 15,937,508 | -0.75(-4.31%) |
Dec 10, 2008 | 17.44 | 17.69 | 17.20 | 17.49 | 13,599,631 | +0.28(+1.62%) |
Dec 09, 2008 | 17.51 | 17.68 | 17.03 | 17.21 | 20,572,750 | -0.31(-1.76%) |
Dec 08, 2008 | 17.75 | 18.05 | 17.26 | 17.52 | 22,603,698 | +0.44(+2.60%) |
Dec 05, 2008 | 16.36 | 17.13 | 16.01 | 17.08 | 26,122,662 | +0.41(+2.45%) |
Dec 04, 2008 | 16.78 | 17.23 | 16.38 | 16.67 | 22,019,228 | -0.34(-1.99%) |
Dec 03, 2008 | 16.54 | 17.16 | 16.23 | 17.01 | 24,082,802 | +0.29(+1.71%) |
Dec 02, 2008 | 16.32 | 16.76 | 16.11 | 16.72 | 17,898,098 | +0.74(+4.62%) |
Dec 01, 2008 | 17.17 | 17.17 | 15.93 | 15.98 | 14,662,871 | -1.43(-8.22%) |
Nov 28, 2008 | 17.00 | 17.52 | 16.96 | 17.42 | 5,532,419 | +0.37(+2.17%) |
Nov 26, 2008 | 16.25 | 17.15 | 16.13 | 17.05 | 14,803,928 | +0.52(+3.15%) |
Nov 25, 2008 | 16.77 | 16.87 | 16.10 | 16.53 | 19,655,172 | +0.23(+1.43%) |
Nov 24, 2008 | 15.74 | 16.70 | 15.68 | 16.29 | 27,077,110 | +0.78(+5.00%) |
Nov 21, 2008 | 15.12 | 15.64 | 14.46 | 15.52 | 36,963,376 | +0.44(+2.95%) |
Nov 20, 2008 | 15.33 | 15.88 | 14.50 | 15.07 | 27,742,588 | -0.41(-2.68%) |
Nov 19, 2008 | 16.74 | 16.74 | 15.46 | 15.49 | 30,554,806 | -1.07(-6.46%) |
Nov 18, 2008 | 16.45 | 16.78 | 16.03 | 16.56 | 19,482,424 | +0.02(+0.09%) |
Nov 17, 2008 | 16.50 | 17.05 | 16.31 | 16.54 | 22,848,526 | -0.34(-2.01%) |
Nov 14, 2008 | 17.47 | 17.75 | 16.72 | 16.88 | 23,240,564 | -0.75(-4.23%) |
Nov 13, 2008 | 16.90 | 17.69 | 15.75 | 17.63 | 32,110,224 | +0.90(+5.36%) |
Nov 12, 2008 | 17.27 | 17.27 | 16.55 | 16.73 | 15,154,766 | -0.84(-4.76%) |
Nov 11, 2008 | 17.74 | 17.90 | 17.20 | 17.57 | 20,454,378 | -0.40(-2.22%) |
Nov 10, 2008 | 18.50 | 18.55 | 17.72 | 17.97 | 12,611,386 | +0.01(+0.04%) |
Nov 07, 2008 | 18.04 | 18.13 | 17.54 | 17.96 | 15,323,752 | +0.18(+1.02%) |
Nov 06, 2008 | 18.46 | 18.79 | 17.45 | 17.78 | 18,150,866 | -0.83(-4.46%) |
Nov 05, 2008 | 19.70 | 19.73 | 18.61 | 18.61 | 20,681,244 | -0.93(-4.78%) |
Nov 04, 2008 | 19.23 | 19.87 | 19.03 | 19.54 | 20,176,860 | +0.89(+4.77%) |
Nov 03, 2008 | 18.91 | 18.98 | 18.55 | 18.65 | 11,732,017 | -0.32(-1.71%) |
Oct 31, 2008 | 18.49 | 19.07 | 18.15 | 18.98 | 16,913,072 | +0.61(+3.32%) |
Oct 30, 2008 | 18.24 | 18.71 | 17.97 | 18.37 | 19,425,526 | +0.29(+1.58%) |
Oct 29, 2008 | 17.97 | 18.78 | 17.69 | 18.08 | 21,149,386 | +0.43(+2.43%) |
Oct 28, 2008 | 16.70 | 17.88 | 16.12 | 17.65 | 16,353,457 | +1.64(+10.26%) |
Oct 27, 2008 | 16.43 | 17.15 | 16.01 | 16.01 | 15,252,220 | -0.64(-3.85%) |
Oct 24, 2008 | 16.32 | 17.12 | 16.25 | 16.65 | 23,420,886 | -0.99(-5.60%) |
Oct 23, 2008 | 17.51 | 17.79 | 16.52 | 17.63 | 25,967,524 | +0.11(+0.64%) |
Oct 22, 2008 | 17.79 | 17.97 | 16.83 | 17.52 | 26,965,512 | -0.75(-4.08%) |
Oct 21, 2008 | 18.64 | 18.92 | 18.22 | 18.27 | 14,816,036 | -0.51(-2.73%) |
Oct 20, 2008 | 18.39 | 18.78 | 18.06 | 18.78 | 17,631,034 | +1.02(+5.77%) |
Oct 17, 2008 | 17.51 | 18.98 | 17.51 | 17.75 | 16,024,348 | -0.69(-3.72%) |
Oct 16, 2008 | 17.66 | 18.52 | 16.93 | 18.44 | 27,239,842 | +0.76(+4.31%) |
Oct 15, 2008 | 19.17 | 19.17 | 17.64 | 17.68 | 21,097,532 | -1.76(-9.03%) |
Oct 14, 2008 | 20.95 | 20.95 | 18.89 | 19.44 | 23,054,088 | -0.06(-0.31%) |
Oct 13, 2008 | 18.99 | 19.94 | 18.54 | 19.50 | 10,382,212 | +1.76(+9.90%) |
Oct 10, 2008 | 17.27 | 18.78 | 16.73 | 17.74 | 31,018,848 | -0.59(-3.21%) |
Oct 09, 2008 | 19.91 | 19.91 | 18.09 | 18.33 | 20,484,724 | -1.04(-5.37%) |
Oct 08, 2008 | 18.86 | 20.16 | 18.86 | 19.37 | 25,065,850 | -0.35(-1.76%) |
Oct 07, 2008 | 20.78 | 20.94 | 19.46 | 19.71 | 21,211,218 | -0.69(-3.36%) |
Oct 06, 2008 | 20.25 | 20.51 | 19.27 | 20.40 | 27,557,184 | -0.57(-2.70%) |
Oct 03, 2008 | 21.48 | 21.80 | 20.78 | 20.97 | 0 | -0.24(-1.14%) |
Oct 02, 2008 | 22.33 | 22.33 | 20.96 | 21.21 | 19,478,650 | -1.45(-6.42%) |