Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.66 | 16.11 | 15.55 | 15.58 | 22,369,894 | -0.06(-0.39%) |
Dec 30, 2008 | 15.91 | 16.04 | 15.36 | 15.64 | 22,005,484 | -0.17(-1.07%) |
Dec 29, 2008 | 15.94 | 16.04 | 15.57 | 15.81 | 12,512,247 | -0.14(-0.85%) |
Dec 26, 2008 | 15.98 | 16.25 | 15.85 | 15.95 | 6,606,767 | -0.12(-0.72%) |
Dec 24, 2008 | 16.04 | 16.32 | 15.99 | 16.06 | 5,879,615 | +0.07(+0.47%) |
Dec 23, 2008 | 15.97 | 16.24 | 15.90 | 15.99 | 20,030,870 | -0.07(-0.46%) |
Dec 22, 2008 | 16.31 | 16.34 | 15.68 | 16.06 | 19,564,300 | -0.33(-2.02%) |
Dec 19, 2008 | 16.80 | 16.92 | 16.13 | 16.40 | 34,115,812 | -0.16(-0.94%) |
Dec 18, 2008 | 16.79 | 16.97 | 16.28 | 16.55 | 32,654,160 | -0.17(-1.01%) |
Dec 17, 2008 | 16.25 | 17.00 | 16.18 | 16.72 | 29,826,572 | +0.26(+1.56%) |
Dec 16, 2008 | 16.06 | 16.65 | 15.49 | 16.46 | 38,684,748 | +0.62(+3.89%) |
Dec 15, 2008 | 15.99 | 16.16 | 15.60 | 15.85 | 21,768,862 | -0.04(-0.26%) |
Dec 12, 2008 | 15.10 | 16.06 | 15.00 | 15.89 | 30,771,502 | +0.33(+2.09%) |
Dec 11, 2008 | 16.16 | 16.34 | 15.43 | 15.56 | 27,166,606 | -0.88(-5.35%) |
Dec 10, 2008 | 15.83 | 16.54 | 15.58 | 16.44 | 27,652,788 | +0.74(+4.70%) |
Dec 09, 2008 | 16.17 | 16.75 | 15.47 | 15.71 | 38,896,844 | -0.71(-4.33%) |
Dec 08, 2008 | 16.90 | 17.05 | 16.28 | 16.42 | 42,565,500 | -0.10(-0.61%) |
Dec 05, 2008 | 15.46 | 16.61 | 15.37 | 16.52 | 48,713,272 | +0.80(+5.08%) |
Dec 04, 2008 | 15.21 | 16.46 | 15.08 | 15.72 | 44,438,896 | +0.31(+2.02%) |
Dec 03, 2008 | 14.72 | 15.49 | 14.26 | 15.41 | 48,670,924 | +0.62(+4.16%) |
Dec 02, 2008 | 14.57 | 14.86 | 13.98 | 14.79 | 35,209,808 | +0.59(+4.12%) |
Dec 01, 2008 | 15.10 | 15.40 | 14.15 | 14.21 | 40,038,128 | -1.27(-8.22%) |
Nov 28, 2008 | 15.68 | 15.93 | 15.22 | 15.48 | 15,338,641 | -0.29(-1.87%) |
Nov 26, 2008 | 14.43 | 15.93 | 14.43 | 15.77 | 37,925,700 | +0.87(+5.84%) |
Nov 25, 2008 | 14.49 | 15.04 | 14.20 | 14.90 | 47,207,084 | +0.56(+3.88%) |
Nov 24, 2008 | 13.14 | 14.67 | 12.63 | 14.35 | 47,508,564 | +1.43(+11.04%) |
Nov 21, 2008 | 12.61 | 12.95 | 11.69 | 12.92 | 57,278,276 | +0.52(+4.16%) |
Nov 20, 2008 | 13.02 | 13.59 | 12.26 | 12.40 | 49,012,288 | -0.83(-6.28%) |
Nov 19, 2008 | 13.72 | 14.24 | 13.13 | 13.23 | 32,802,398 | -0.64(-4.59%) |
Nov 18, 2008 | 13.84 | 14.35 | 13.36 | 13.87 | 48,729,872 | +0.48(+3.55%) |
Nov 17, 2008 | 13.34 | 14.06 | 13.22 | 13.40 | 33,816,116 | -0.36(-2.63%) |
Nov 14, 2008 | 14.56 | 15.16 | 13.61 | 13.76 | 0 | -1.13(-7.60%) |
Nov 13, 2008 | 13.32 | 14.98 | 12.83 | 14.89 | 41,893,192 | +1.63(+12.27%) |
Nov 12, 2008 | 13.30 | 13.62 | 13.14 | 13.26 | 27,157,094 | -0.48(-3.46%) |
Nov 11, 2008 | 13.72 | 14.38 | 13.36 | 13.74 | 25,986,606 | -0.15(-1.11%) |
Nov 10, 2008 | 14.42 | 14.54 | 13.70 | 13.89 | 21,012,268 | -0.21(-1.52%) |
Nov 07, 2008 | 14.10 | 14.59 | 13.86 | 14.11 | 29,263,346 | +0.09(+0.62%) |
Nov 06, 2008 | 14.67 | 15.27 | 13.85 | 14.02 | 38,108,232 | -0.82(-5.51%) |
Nov 05, 2008 | 15.40 | 15.63 | 14.78 | 14.84 | 33,236,642 | -0.83(-5.30%) |
Nov 04, 2008 | 15.20 | 15.73 | 14.84 | 15.67 | 36,063,300 | +0.78(+5.27%) |
Nov 03, 2008 | 15.73 | 15.80 | 14.81 | 14.88 | 26,785,166 | -0.92(-5.81%) |
Oct 31, 2008 | 15.20 | 16.09 | 14.94 | 15.80 | 32,431,692 | +0.58(+3.83%) |
Oct 30, 2008 | 14.88 | 15.36 | 14.66 | 15.22 | 31,462,124 | +0.72(+4.94%) |
Oct 29, 2008 | 14.23 | 15.53 | 13.89 | 14.50 | 48,267,348 | +0.05(+0.37%) |
Oct 28, 2008 | 12.84 | 14.49 | 12.50 | 14.45 | 42,037,968 | +1.78(+14.07%) |
Oct 27, 2008 | 12.06 | 13.06 | 12.06 | 12.67 | 32,468,002 | +0.27(+2.16%) |
Oct 24, 2008 | 11.99 | 12.73 | 11.77 | 12.40 | 33,636,764 | -0.37(-2.89%) |
Oct 23, 2008 | 13.03 | 13.26 | 12.06 | 12.77 | 44,042,428 | -0.27(-2.11%) |
Oct 22, 2008 | 13.42 | 13.55 | 12.71 | 13.04 | 35,575,116 | -0.70(-5.12%) |
Oct 21, 2008 | 13.73 | 14.37 | 13.60 | 13.74 | 22,597,274 | -0.17(-1.25%) |
Oct 20, 2008 | 13.71 | 14.07 | 13.47 | 13.92 | 27,484,660 | +0.38(+2.82%) |
Oct 17, 2008 | 12.85 | 13.86 | 12.70 | 13.54 | 39,758,728 | +0.34(+2.59%) |
Oct 16, 2008 | 13.06 | 13.40 | 12.07 | 13.19 | 57,399,652 | -0.09(-0.66%) |
Oct 15, 2008 | 13.98 | 14.19 | 13.06 | 13.28 | 39,440,012 | -0.83(-5.88%) |
Oct 14, 2008 | 15.17 | 15.27 | 13.66 | 14.11 | 40,113,732 | -0.43(-2.95%) |
Oct 13, 2008 | 13.74 | 14.61 | 13.56 | 14.54 | 36,844,884 | +1.31(+9.92%) |
Oct 10, 2008 | 12.52 | 14.27 | 11.42 | 13.23 | 0 | -0.12(-0.90%) |
Oct 09, 2008 | 14.27 | 14.39 | 13.20 | 13.35 | 44,188,756 | -0.83(-5.86%) |
Oct 08, 2008 | 14.17 | 15.04 | 13.90 | 14.18 | 52,414,584 | -0.48(-3.29%) |
Oct 07, 2008 | 15.49 | 15.89 | 14.52 | 14.66 | 51,051,432 | -0.62(-4.08%) |
Oct 06, 2008 | 15.50 | 15.67 | 14.58 | 15.28 | 54,400,304 | -0.66(-4.16%) |
Oct 03, 2008 | 16.81 | 16.95 | 15.89 | 15.95 | 0 | -0.70(-4.22%) |
Oct 02, 2008 | 17.22 | 17.45 | 16.53 | 16.65 | 27,689,296 | -0.71(-4.09%) |