Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 19.21 | 19.37 | 19.10 | 19.25 | 6,365,104 | +0.07(+0.38%) |
Dec 30, 2008 | 19.31 | 19.42 | 19.01 | 19.18 | 6,283,681 | +0.01(+0.07%) |
Dec 29, 2008 | 19.12 | 19.22 | 18.66 | 19.16 | 6,690,575 | +0.23(+1.23%) |
Dec 26, 2008 | 18.69 | 19.00 | 18.63 | 18.93 | 3,118,818 | +0.40(+2.16%) |
Dec 24, 2008 | 18.14 | 18.68 | 18.14 | 18.53 | 2,639,015 | +0.45(+2.51%) |
Dec 23, 2008 | 18.26 | 18.67 | 17.78 | 18.08 | 6,996,980 | -0.15(-0.84%) |
Dec 22, 2008 | 18.86 | 19.32 | 17.89 | 18.23 | 8,393,319 | -0.49(-2.64%) |
Dec 19, 2008 | 19.20 | 19.34 | 18.50 | 18.72 | 11,718,192 | -0.07(-0.36%) |
Dec 18, 2008 | 19.06 | 19.18 | 18.55 | 18.79 | 9,428,963 | -0.14(-0.74%) |
Dec 17, 2008 | 18.92 | 19.40 | 18.70 | 18.93 | 9,883,117 | -0.20(-1.05%) |
Dec 16, 2008 | 17.67 | 19.17 | 17.61 | 19.13 | 11,881,440 | +1.56(+8.89%) |
Dec 15, 2008 | 18.02 | 18.36 | 17.34 | 17.57 | 9,330,651 | -0.19(-1.09%) |
Dec 12, 2008 | 17.72 | 17.93 | 17.27 | 17.76 | 0 | -0.57(-3.10%) |
Dec 11, 2008 | 18.67 | 19.26 | 18.16 | 18.33 | 9,126,067 | -0.40(-2.14%) |
Dec 10, 2008 | 18.42 | 18.79 | 18.26 | 18.73 | 8,146,930 | +0.61(+3.35%) |
Dec 09, 2008 | 17.78 | 18.62 | 17.43 | 18.12 | 10,917,229 | +0.22(+1.23%) |
Dec 08, 2008 | 17.75 | 18.19 | 17.52 | 17.90 | 12,534,414 | +0.65(+3.79%) |
Dec 05, 2008 | 15.79 | 17.35 | 15.64 | 17.25 | 11,600,535 | +0.81(+4.96%) |
Dec 04, 2008 | 16.62 | 17.43 | 16.20 | 16.43 | 11,496,050 | -0.33(-1.95%) |
Dec 03, 2008 | 16.33 | 16.90 | 16.16 | 16.76 | 16,208,276 | -0.68(-3.91%) |
Dec 02, 2008 | 17.35 | 17.86 | 16.91 | 17.44 | 13,028,111 | +0.38(+2.23%) |
Dec 01, 2008 | 17.55 | 17.73 | 17.05 | 17.06 | 12,745,748 | -1.22(-6.68%) |
Nov 28, 2008 | 17.41 | 18.30 | 17.35 | 18.28 | 4,299,138 | +0.15(+0.81%) |
Nov 26, 2008 | 17.55 | 18.29 | 17.09 | 18.14 | 13,525,593 | +0.08(+0.44%) |
Nov 25, 2008 | 18.25 | 18.62 | 17.56 | 18.06 | 15,063,724 | +0.23(+1.27%) |
Nov 24, 2008 | 17.03 | 18.18 | 16.43 | 17.83 | 16,204,733 | +1.25(+7.53%) |
Nov 21, 2008 | 15.15 | 16.71 | 14.83 | 16.58 | 18,313,486 | +1.94(+13.28%) |
Nov 20, 2008 | 14.48 | 16.11 | 14.04 | 14.64 | 21,702,280 | -0.15(-0.99%) |
Nov 19, 2008 | 17.29 | 17.49 | 14.56 | 14.78 | 21,087,176 | -2.44(-14.15%) |
Nov 18, 2008 | 17.11 | 17.66 | 16.53 | 17.22 | 14,201,774 | +0.19(+1.14%) |
Nov 17, 2008 | 16.98 | 17.59 | 16.34 | 17.03 | 11,680,528 | -0.19(-1.12%) |
Nov 14, 2008 | 16.65 | 18.10 | 16.40 | 17.22 | 0 | +0.43(+2.57%) |
Nov 13, 2008 | 16.64 | 16.97 | 15.61 | 16.79 | 20,601,544 | +0.47(+2.89%) |
Nov 12, 2008 | 15.68 | 16.61 | 15.61 | 16.32 | 14,828,984 | +0.27(+1.66%) |
Nov 11, 2008 | 15.45 | 16.49 | 14.79 | 16.05 | 14,342,955 | +0.39(+2.50%) |
Nov 10, 2008 | 15.68 | 16.36 | 15.37 | 15.66 | 12,150,710 | +0.66(+4.38%) |
Nov 07, 2008 | 13.94 | 15.21 | 13.88 | 15.00 | 12,697,153 | +1.52(+11.29%) |
Nov 06, 2008 | 15.56 | 15.92 | 13.29 | 13.48 | 21,968,654 | -2.27(-14.42%) |
Nov 05, 2008 | 16.06 | 17.16 | 15.65 | 15.75 | 15,843,685 | -0.41(-2.55%) |
Nov 04, 2008 | 15.91 | 17.13 | 15.71 | 16.16 | 29,024,994 | +2.14(+15.25%) |
Nov 03, 2008 | 13.95 | 14.58 | 13.77 | 14.02 | 9,247,881 | +0.25(+1.83%) |
Oct 31, 2008 | 14.86 | 15.18 | 13.71 | 13.77 | 0 | -1.20(-8.03%) |
Oct 30, 2008 | 14.74 | 15.14 | 14.31 | 14.97 | 12,057,059 | +0.74(+5.23%) |
Oct 29, 2008 | 13.75 | 15.16 | 13.43 | 14.23 | 15,556,837 | +0.29(+2.10%) |
Oct 28, 2008 | 12.62 | 13.95 | 12.26 | 13.94 | 14,220,186 | +2.06(+17.34%) |
Oct 27, 2008 | 11.37 | 13.00 | 11.23 | 11.88 | 13,486,037 | +0.23(+2.00%) |
Oct 24, 2008 | 11.19 | 11.96 | 10.63 | 11.65 | 13,636,830 | -0.41(-3.36%) |
Oct 23, 2008 | 12.12 | 12.77 | 11.37 | 12.05 | 15,298,191 | +0.15(+1.23%) |
Oct 22, 2008 | 12.72 | 12.72 | 11.55 | 11.90 | 13,215,090 | -1.03(-7.96%) |
Oct 21, 2008 | 12.85 | 13.37 | 12.66 | 12.93 | 9,909,484 | -0.27(-2.06%) |
Oct 20, 2008 | 12.49 | 13.27 | 12.39 | 13.21 | 15,227,219 | +1.04(+8.52%) |
Oct 17, 2008 | 12.04 | 12.78 | 11.16 | 12.17 | 0 | +0.32(+2.69%) |
Oct 16, 2008 | 11.39 | 11.88 | 10.84 | 11.85 | 20,340,776 | +1.16(+10.88%) |
Oct 15, 2008 | 11.88 | 11.88 | 10.55 | 10.69 | 13,053,931 | -1.34(-11.10%) |
Oct 14, 2008 | 12.86 | 13.11 | 11.79 | 12.02 | 11,780,193 | +0.00(+0.00%) |
Oct 13, 2008 | 10.86 | 12.12 | 10.46 | 12.02 | 15,261,041 | +1.76(+17.15%) |
Oct 10, 2008 | 9.726 | 11.09 | 8.988 | 10.26 | 27,977,528 | +0.11(+1.05%) |
Oct 09, 2008 | 11.51 | 11.75 | 10.16 | 10.16 | 15,903,482 | -1.16(-10.22%) |
Oct 08, 2008 | 10.95 | 11.79 | 10.10 | 11.31 | 17,640,106 | -0.01(-0.06%) |
Oct 07, 2008 | 12.52 | 12.52 | 11.25 | 11.32 | 15,266,735 | -0.88(-7.24%) |
Oct 06, 2008 | 11.97 | 12.20 | 10.99 | 12.20 | 24,731,460 | -0.10(-0.81%) |
Oct 03, 2008 | 12.62 | 13.42 | 12.27 | 12.30 | 0 | -0.13(-1.07%) |
Oct 02, 2008 | 13.96 | 14.12 | 12.03 | 12.44 | 23,955,396 | -1.79(-12.56%) |