Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.44 | 19.02 | 18.34 | 18.97 | 4,509,736 | +0.70(+3.84%) |
Dec 30, 2008 | 18.26 | 18.42 | 18.09 | 18.26 | 5,443,686 | +0.07(+0.41%) |
Dec 29, 2008 | 18.28 | 18.37 | 17.91 | 18.19 | 3,946,893 | -0.09(-0.50%) |
Dec 26, 2008 | 18.23 | 18.41 | 18.20 | 18.28 | 2,270,423 | +0.17(+0.91%) |
Dec 24, 2008 | 18.06 | 18.25 | 18.01 | 18.12 | 2,293,542 | +0.11(+0.63%) |
Dec 23, 2008 | 18.51 | 18.52 | 17.92 | 18.00 | 5,420,066 | -0.42(-2.29%) |
Dec 22, 2008 | 18.22 | 18.47 | 18.11 | 18.42 | 6,217,614 | +0.24(+1.32%) |
Dec 19, 2008 | 17.96 | 18.56 | 17.93 | 18.18 | 14,558,127 | +0.28(+1.56%) |
Dec 18, 2008 | 17.23 | 18.01 | 17.19 | 17.91 | 9,845,665 | +0.70(+4.04%) |
Dec 17, 2008 | 17.23 | 17.35 | 16.93 | 17.21 | 5,710,427 | -0.03(-0.20%) |
Dec 16, 2008 | 16.72 | 17.32 | 16.65 | 17.24 | 7,127,136 | +0.59(+3.56%) |
Dec 15, 2008 | 17.07 | 17.09 | 16.53 | 16.65 | 4,450,499 | -0.35(-2.05%) |
Dec 12, 2008 | 16.81 | 17.09 | 16.58 | 17.00 | 0 | -0.08(-0.47%) |
Dec 11, 2008 | 17.05 | 17.66 | 16.94 | 17.08 | 6,612,782 | -0.07(-0.40%) |
Dec 10, 2008 | 16.77 | 17.23 | 16.76 | 17.15 | 4,746,252 | +0.50(+2.98%) |
Dec 09, 2008 | 16.57 | 16.95 | 16.53 | 16.65 | 4,152,561 | -0.17(-0.98%) |
Dec 08, 2008 | 17.38 | 17.38 | 16.50 | 16.82 | 6,735,838 | -0.23(-1.34%) |
Dec 05, 2008 | 16.34 | 17.12 | 15.96 | 17.04 | 5,272,879 | +0.58(+3.49%) |
Dec 04, 2008 | 16.91 | 17.18 | 16.18 | 16.47 | 4,437,240 | -0.74(-4.27%) |
Dec 03, 2008 | 16.69 | 17.29 | 16.40 | 17.20 | 6,813,637 | +0.60(+3.60%) |
Dec 02, 2008 | 17.36 | 17.45 | 16.15 | 16.61 | 13,164,460 | -0.73(-4.21%) |
Dec 01, 2008 | 17.40 | 17.80 | 17.07 | 17.34 | 8,159,358 | -0.50(-2.78%) |
Nov 28, 2008 | 17.37 | 17.84 | 17.33 | 17.83 | 2,221,798 | +0.38(+2.16%) |
Nov 26, 2008 | 17.16 | 17.53 | 16.77 | 17.45 | 4,645,220 | +0.28(+1.66%) |
Nov 25, 2008 | 16.94 | 17.31 | 16.54 | 17.17 | 8,531,652 | +0.56(+3.36%) |
Nov 24, 2008 | 16.82 | 17.09 | 16.30 | 16.61 | 9,097,271 | +0.08(+0.48%) |
Nov 21, 2008 | 16.20 | 16.59 | 15.52 | 16.53 | 11,987,008 | +0.66(+4.17%) |
Nov 20, 2008 | 16.61 | 17.18 | 15.60 | 15.87 | 10,794,338 | -0.87(-5.18%) |
Nov 19, 2008 | 17.39 | 17.75 | 16.74 | 16.74 | 6,129,534 | -0.62(-3.58%) |
Nov 18, 2008 | 17.41 | 17.68 | 16.79 | 17.36 | 5,682,722 | -0.13(-0.72%) |
Nov 17, 2008 | 17.42 | 18.15 | 17.11 | 17.48 | 4,565,740 | -0.15(-0.87%) |
Nov 14, 2008 | 17.85 | 18.52 | 17.28 | 17.64 | 0 | -0.61(-3.34%) |
Nov 13, 2008 | 16.71 | 18.25 | 16.62 | 18.25 | 10,159,336 | +1.63(+9.81%) |
Nov 12, 2008 | 17.02 | 17.15 | 16.50 | 16.62 | 5,724,626 | -0.76(-4.39%) |
Nov 11, 2008 | 16.99 | 17.67 | 16.79 | 17.38 | 4,715,276 | +0.17(+0.96%) |
Nov 10, 2008 | 17.92 | 17.95 | 16.93 | 17.22 | 4,383,606 | -0.38(-2.14%) |
Nov 07, 2008 | 16.65 | 17.61 | 16.65 | 17.59 | 6,651,896 | +0.93(+5.57%) |
Nov 06, 2008 | 17.91 | 18.00 | 16.49 | 16.66 | 8,095,843 | -1.44(-7.93%) |
Nov 05, 2008 | 18.46 | 18.81 | 18.00 | 18.10 | 4,708,889 | -0.58(-3.08%) |
Nov 04, 2008 | 18.45 | 19.02 | 18.32 | 18.67 | 6,566,648 | +0.26(+1.42%) |
Nov 03, 2008 | 18.58 | 18.69 | 18.04 | 18.41 | 4,514,416 | -0.18(-0.98%) |
Oct 31, 2008 | 18.57 | 18.99 | 18.14 | 18.59 | 0 | -0.32(-1.72%) |
Oct 30, 2008 | 19.03 | 19.26 | 18.46 | 18.92 | 5,718,021 | +0.50(+2.72%) |
Oct 29, 2008 | 18.70 | 19.26 | 18.37 | 18.42 | 6,299,490 | -0.39(-2.09%) |
Oct 28, 2008 | 17.33 | 18.81 | 16.70 | 18.81 | 6,510,423 | +1.92(+11.37%) |
Oct 27, 2008 | 17.41 | 17.65 | 16.89 | 16.89 | 6,390,155 | -0.76(-4.33%) |
Oct 24, 2008 | 17.66 | 18.09 | 16.82 | 17.65 | 8,198,167 | -0.70(-3.82%) |
Oct 23, 2008 | 17.07 | 18.50 | 16.83 | 18.36 | 10,069,977 | +1.40(+8.23%) |
Oct 22, 2008 | 17.75 | 17.84 | 16.41 | 16.96 | 5,700,079 | -0.91(-5.10%) |
Oct 21, 2008 | 18.40 | 18.42 | 17.70 | 17.87 | 4,547,418 | -0.69(-3.71%) |
Oct 20, 2008 | 17.47 | 18.58 | 17.21 | 18.56 | 4,309,079 | +1.27(+7.31%) |
Oct 17, 2008 | 16.79 | 18.13 | 16.01 | 17.30 | 0 | +0.17(+1.00%) |
Oct 16, 2008 | 16.70 | 17.21 | 15.89 | 17.12 | 8,378,093 | +0.42(+2.49%) |
Oct 15, 2008 | 18.06 | 18.06 | 16.67 | 16.71 | 6,947,161 | -1.58(-8.66%) |
Oct 14, 2008 | 18.66 | 19.13 | 17.30 | 18.29 | 8,630,296 | +0.23(+1.26%) |
Oct 13, 2008 | 15.96 | 18.06 | 15.96 | 18.06 | 7,739,094 | +2.11(+13.21%) |
Oct 10, 2008 | 16.46 | 17.00 | 14.55 | 15.96 | 11,945,439 | -1.20(-6.98%) |
Oct 09, 2008 | 18.32 | 18.48 | 17.13 | 17.15 | 9,394,668 | -1.00(-5.52%) |
Oct 08, 2008 | 18.49 | 18.98 | 17.90 | 18.16 | 10,272,571 | -0.64(-3.43%) |
Oct 07, 2008 | 19.60 | 20.00 | 18.70 | 18.80 | 7,563,125 | -0.63(-3.26%) |
Oct 06, 2008 | 19.75 | 20.40 | 18.78 | 19.43 | 6,624,032 | -0.82(-4.05%) |
Oct 03, 2008 | 21.02 | 21.20 | 19.66 | 20.25 | 0 | -0.64(-3.08%) |
Oct 02, 2008 | 21.11 | 21.19 | 20.59 | 20.90 | 5,161,555 | -0.29(-1.37%) |