Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.92 | 16.17 | 15.76 | 16.04 | 7,971,003 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,280,051 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.84 | 15.13 | 6,212,652 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.20 | 15.36 | 3,164,750 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,451,211 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,123,706 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,993,285 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.29 | 15.52 | 15.87 | 14,091,943 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,874,620 | -0.64(-3.91%) |
Dec 17, 2008 | 15.81 | 16.75 | 15.81 | 16.28 | 12,760,427 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.18 | 14.21 | 16.15 | 16,808,226 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.29 | 14.37 | 12,902,303 | -0.13(-0.92%) |
Dec 12, 2008 | 14.46 | 14.63 | 13.93 | 14.50 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.86 | 15.46 | 14.68 | 14.74 | 13,643,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,661,064 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.24 | 14,492,358 | -0.20(-1.31%) |
Dec 08, 2008 | 15.94 | 16.23 | 15.20 | 15.45 | 16,984,872 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.52 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.42 | 14.62 | 14,053,141 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.22 | 15.26 | 16,476,330 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.97 | 16,644,526 | +0.51(+3.56%) |
Dec 01, 2008 | 15.67 | 15.75 | 14.22 | 14.46 | 18,181,162 | -1.74(-10.76%) |
Nov 28, 2008 | 15.64 | 16.41 | 15.64 | 16.20 | 7,344,378 | +0.57(+3.65%) |
Nov 26, 2008 | 14.99 | 15.83 | 14.40 | 15.63 | 14,847,608 | +0.73(+4.93%) |
Nov 25, 2008 | 13.77 | 15.12 | 13.30 | 14.90 | 22,401,866 | +1.20(+8.74%) |
Nov 24, 2008 | 12.29 | 13.80 | 12.06 | 13.70 | 19,617,702 | +1.90(+16.14%) |
Nov 21, 2008 | 11.02 | 11.85 | 10.70 | 11.80 | 21,016,576 | +1.17(+10.96%) |
Nov 20, 2008 | 12.36 | 12.50 | 10.39 | 10.63 | 25,283,470 | -1.94(-15.40%) |
Nov 19, 2008 | 13.72 | 14.02 | 12.45 | 12.57 | 15,707,232 | -1.30(-9.36%) |
Nov 18, 2008 | 13.57 | 13.99 | 13.04 | 13.86 | 13,445,475 | +0.33(+2.43%) |
Nov 17, 2008 | 14.50 | 14.60 | 13.44 | 13.54 | 9,846,080 | -1.08(-7.40%) |
Nov 14, 2008 | 15.20 | 16.09 | 14.52 | 14.62 | 0 | -0.93(-6.01%) |
Nov 13, 2008 | 14.33 | 15.66 | 13.41 | 15.55 | 16,599,203 | +1.36(+9.57%) |
Nov 12, 2008 | 15.19 | 15.34 | 14.03 | 14.19 | 12,164,408 | -1.25(-8.09%) |
Nov 11, 2008 | 15.87 | 16.11 | 15.24 | 15.44 | 11,520,123 | -0.75(-4.65%) |
Nov 10, 2008 | 16.43 | 16.65 | 15.92 | 16.19 | 9,568,277 | -0.00(-0.02%) |
Nov 07, 2008 | 15.63 | 16.43 | 15.40 | 16.20 | 9,501,187 | +0.69(+4.44%) |
Nov 06, 2008 | 15.75 | 16.17 | 15.26 | 15.51 | 13,142,496 | -0.40(-2.53%) |
Nov 05, 2008 | 16.73 | 17.27 | 15.81 | 15.91 | 11,683,034 | -1.07(-6.29%) |
Nov 04, 2008 | 15.54 | 17.12 | 15.13 | 16.98 | 17,144,628 | +1.62(+10.57%) |
Nov 03, 2008 | 15.41 | 15.73 | 15.00 | 15.36 | 7,786,758 | -0.14(-0.90%) |
Oct 31, 2008 | 15.02 | 15.62 | 14.32 | 15.49 | 15,656,622 | +0.39(+2.59%) |
Oct 30, 2008 | 14.59 | 15.40 | 14.59 | 15.10 | 15,889,002 | +0.91(+6.44%) |
Oct 29, 2008 | 14.22 | 15.24 | 13.82 | 14.19 | 13,525,244 | -0.39(-2.69%) |
Oct 28, 2008 | 13.06 | 14.76 | 12.89 | 14.58 | 17,142,422 | +1.91(+15.08%) |
Oct 27, 2008 | 13.52 | 13.70 | 12.58 | 12.67 | 13,120,583 | -0.93(-6.84%) |
Oct 24, 2008 | 11.90 | 13.99 | 11.29 | 13.60 | 15,276,205 | +0.90(+7.05%) |
Oct 23, 2008 | 13.30 | 13.65 | 11.65 | 12.71 | 16,111,576 | -0.33(-2.50%) |
Oct 22, 2008 | 14.74 | 14.86 | 12.95 | 13.03 | 15,179,524 | -2.01(-13.33%) |
Oct 21, 2008 | 15.34 | 15.94 | 14.92 | 15.04 | 11,037,534 | -0.47(-3.02%) |
Oct 20, 2008 | 15.24 | 15.83 | 14.82 | 15.51 | 8,902,993 | +0.41(+2.71%) |
Oct 17, 2008 | 14.00 | 15.80 | 14.00 | 15.10 | 0 | +0.29(+1.96%) |
Oct 16, 2008 | 14.74 | 15.14 | 13.33 | 14.81 | 15,970,403 | +0.21(+1.44%) |
Oct 15, 2008 | 15.72 | 16.29 | 14.31 | 14.60 | 13,630,088 | -1.53(-9.46%) |
Oct 14, 2008 | 16.22 | 16.98 | 15.50 | 16.12 | 19,321,210 | +0.72(+4.70%) |
Oct 13, 2008 | 14.85 | 15.70 | 13.87 | 15.40 | 15,871,467 | +1.57(+11.39%) |
Oct 10, 2008 | 13.30 | 14.69 | 11.45 | 13.82 | 30,761,162 | -0.07(-0.50%) |
Oct 09, 2008 | 16.98 | 17.17 | 13.04 | 13.89 | 33,031,870 | -2.89(-17.22%) |
Oct 08, 2008 | 15.75 | 17.48 | 14.87 | 16.78 | 14,120,435 | +0.44(+2.70%) |
Oct 07, 2008 | 17.20 | 17.32 | 16.15 | 16.34 | 12,627,755 | -0.86(-4.99%) |
Oct 06, 2008 | 17.91 | 18.04 | 16.09 | 17.20 | 14,459,518 | -1.04(-5.70%) |
Oct 03, 2008 | 19.12 | 20.00 | 18.20 | 18.24 | 0 | -0.61(-3.25%) |
Oct 02, 2008 | 20.41 | 20.70 | 18.66 | 18.85 | 10,128,223 | -1.45(-7.15%) |