Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.77 | 19.93 | 19.65 | 19.81 | 6,185,344 | +0.08(+0.38%) |
Dec 30, 2008 | 19.87 | 19.98 | 19.56 | 19.73 | 6,106,220 | +0.01(+0.07%) |
Dec 29, 2008 | 19.68 | 19.78 | 19.20 | 19.72 | 6,501,623 | +0.24(+1.23%) |
Dec 26, 2008 | 19.23 | 19.56 | 19.17 | 19.48 | 3,030,738 | +0.41(+2.16%) |
Dec 24, 2008 | 18.66 | 19.22 | 18.66 | 19.07 | 2,564,485 | +0.47(+2.51%) |
Dec 23, 2008 | 18.79 | 19.21 | 18.30 | 18.60 | 6,799,375 | -0.16(-0.84%) |
Dec 22, 2008 | 19.41 | 19.89 | 18.41 | 18.76 | 8,156,279 | -0.51(-2.64%) |
Dec 19, 2008 | 19.75 | 19.91 | 19.03 | 19.27 | 11,387,253 | -0.07(-0.36%) |
Dec 18, 2008 | 19.62 | 19.73 | 19.09 | 19.34 | 9,162,675 | -0.14(-0.74%) |
Dec 17, 2008 | 19.47 | 19.96 | 19.24 | 19.48 | 9,604,003 | -0.21(-1.05%) |
Dec 16, 2008 | 18.18 | 19.73 | 18.13 | 19.69 | 11,545,890 | +1.61(+8.89%) |
Dec 15, 2008 | 18.55 | 18.90 | 17.84 | 18.08 | 9,067,139 | -0.20(-1.09%) |
Dec 12, 2008 | 18.24 | 18.46 | 17.77 | 18.28 | 0 | -0.58(-3.10%) |
Dec 11, 2008 | 19.21 | 19.82 | 18.69 | 18.86 | 8,868,333 | -0.41(-2.14%) |
Dec 10, 2008 | 18.95 | 19.34 | 18.79 | 19.27 | 7,916,848 | +0.63(+3.35%) |
Dec 09, 2008 | 18.30 | 19.16 | 17.93 | 18.65 | 10,608,910 | +0.23(+1.23%) |
Dec 08, 2008 | 18.27 | 18.72 | 18.03 | 18.42 | 12,180,423 | +0.67(+3.79%) |
Dec 05, 2008 | 16.25 | 17.86 | 16.10 | 17.75 | 11,272,919 | +0.84(+4.96%) |
Dec 04, 2008 | 17.10 | 17.94 | 16.67 | 16.91 | 11,171,384 | -0.34(-1.95%) |
Dec 03, 2008 | 16.80 | 17.39 | 16.63 | 17.25 | 15,750,530 | -0.70(-3.90%) |
Dec 02, 2008 | 17.85 | 18.38 | 17.40 | 17.95 | 12,660,178 | +0.39(+2.23%) |
Dec 01, 2008 | 18.06 | 18.24 | 17.55 | 17.56 | 12,385,788 | -1.26(-6.68%) |
Nov 28, 2008 | 17.91 | 18.83 | 17.86 | 18.81 | 4,177,724 | +0.15(+0.81%) |
Nov 26, 2008 | 18.06 | 18.82 | 17.59 | 18.66 | 13,143,610 | +0.08(+0.44%) |
Nov 25, 2008 | 18.78 | 19.16 | 18.07 | 18.58 | 14,638,302 | +0.23(+1.27%) |
Nov 24, 2008 | 17.52 | 18.70 | 16.90 | 18.35 | 15,747,086 | +1.29(+7.53%) |
Nov 21, 2008 | 15.59 | 17.19 | 15.26 | 17.06 | 17,796,286 | +2.00(+13.28%) |
Nov 20, 2008 | 14.90 | 16.57 | 14.45 | 15.06 | 21,089,376 | -0.15(-0.99%) |
Nov 19, 2008 | 17.79 | 18.00 | 14.98 | 15.21 | 20,491,642 | -2.51(-14.15%) |
Nov 18, 2008 | 17.60 | 18.17 | 17.01 | 17.72 | 13,800,694 | +0.11(+0.62%) |
Nov 17, 2008 | 17.56 | 18.20 | 16.90 | 17.61 | 11,293,074 | -0.20(-1.12%) |
Nov 14, 2008 | 17.22 | 18.72 | 16.97 | 17.81 | 0 | +0.45(+2.57%) |
Nov 13, 2008 | 17.21 | 17.56 | 16.15 | 17.36 | 19,918,170 | +0.49(+2.89%) |
Nov 12, 2008 | 16.22 | 17.18 | 16.15 | 16.88 | 14,337,092 | +0.27(+1.66%) |
Nov 11, 2008 | 15.98 | 17.05 | 15.30 | 16.60 | 13,867,186 | +0.41(+2.50%) |
Nov 10, 2008 | 16.22 | 16.92 | 15.90 | 16.20 | 11,747,660 | +0.68(+4.38%) |
Nov 07, 2008 | 14.42 | 15.74 | 14.35 | 15.52 | 12,275,976 | +1.57(+11.29%) |
Nov 06, 2008 | 16.09 | 16.47 | 13.74 | 13.94 | 21,239,934 | -2.35(-14.42%) |
Nov 05, 2008 | 16.61 | 17.75 | 16.18 | 16.29 | 15,318,135 | -0.43(-2.55%) |
Nov 04, 2008 | 16.46 | 17.71 | 16.25 | 16.72 | 28,062,206 | +2.21(+15.25%) |
Nov 03, 2008 | 14.43 | 15.08 | 14.24 | 14.51 | 8,941,120 | +0.26(+1.83%) |
Oct 31, 2008 | 15.37 | 15.70 | 14.18 | 14.24 | 0 | -1.24(-8.03%) |
Oct 30, 2008 | 15.25 | 15.66 | 14.80 | 15.49 | 11,657,114 | +0.77(+5.23%) |
Oct 29, 2008 | 14.22 | 15.68 | 13.89 | 14.72 | 15,040,801 | +0.30(+2.10%) |
Oct 28, 2008 | 13.06 | 14.43 | 12.68 | 14.42 | 13,748,489 | +2.13(+17.34%) |
Oct 27, 2008 | 11.76 | 13.45 | 11.62 | 12.29 | 13,038,692 | +0.24(+2.00%) |
Oct 24, 2008 | 11.58 | 12.37 | 10.99 | 12.05 | 13,184,483 | -0.42(-3.36%) |
Oct 23, 2008 | 12.53 | 13.21 | 11.76 | 12.46 | 14,790,735 | +0.15(+1.23%) |
Oct 22, 2008 | 13.16 | 13.16 | 11.95 | 12.31 | 12,776,733 | -1.06(-7.96%) |
Oct 21, 2008 | 13.30 | 13.83 | 13.09 | 13.38 | 9,580,777 | -0.28(-2.06%) |
Oct 20, 2008 | 12.92 | 13.73 | 12.81 | 13.66 | 14,722,118 | +1.07(+8.52%) |
Oct 17, 2008 | 12.46 | 13.21 | 11.54 | 12.59 | 0 | +0.33(+2.69%) |
Oct 16, 2008 | 11.78 | 12.29 | 11.21 | 12.26 | 19,666,054 | +1.20(+10.88%) |
Oct 15, 2008 | 12.29 | 12.29 | 10.91 | 11.06 | 12,620,920 | -1.38(-11.10%) |
Oct 14, 2008 | 13.30 | 13.56 | 12.20 | 12.44 | 11,389,433 | +0.00(+0.00%) |
Oct 13, 2008 | 11.23 | 12.53 | 10.82 | 12.44 | 14,754,818 | +1.82(+17.15%) |
Oct 10, 2008 | 10.06 | 11.47 | 9.297 | 10.62 | 27,049,488 | +0.11(+1.05%) |
Oct 09, 2008 | 11.91 | 12.15 | 10.51 | 10.51 | 15,375,948 | -1.20(-10.22%) |
Oct 08, 2008 | 11.32 | 12.19 | 10.45 | 11.70 | 17,054,968 | -0.01(-0.06%) |
Oct 07, 2008 | 12.95 | 12.95 | 11.64 | 11.71 | 14,760,323 | -0.91(-7.24%) |
Oct 06, 2008 | 12.38 | 12.62 | 11.37 | 12.62 | 23,911,094 | -0.10(-0.81%) |
Oct 03, 2008 | 13.06 | 13.88 | 12.69 | 12.73 | 0 | -0.14(-1.07%) |
Oct 02, 2008 | 14.44 | 14.61 | 12.44 | 12.86 | 23,160,772 | -1.85(-12.56%) |