Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 17.67 | 18.12 | 17.58 | 18.04 | 62,018,056 | +0.24(+1.34%) |
Dec 30, 2008 | 17.49 | 17.86 | 17.46 | 17.81 | 69,308,312 | +0.46(+2.67%) |
Dec 29, 2008 | 17.59 | 17.63 | 17.19 | 17.34 | 50,194,548 | -0.03(-0.17%) |
Dec 26, 2008 | 17.45 | 17.50 | 17.15 | 17.37 | 34,237,932 | -0.06(-0.33%) |
Dec 24, 2008 | 17.45 | 17.56 | 17.10 | 17.43 | 40,635,728 | +0.12(+0.71%) |
Dec 23, 2008 | 17.47 | 17.58 | 17.20 | 17.31 | 97,287,720 | -0.39(-2.21%) |
Dec 22, 2008 | 18.25 | 18.30 | 17.47 | 17.70 | 101,765,840 | -0.69(-3.73%) |
Dec 19, 2008 | 18.56 | 18.79 | 18.20 | 18.38 | 78,080,488 | +0.07(+0.36%) |
Dec 18, 2008 | 18.85 | 18.91 | 18.22 | 18.32 | 128,514,792 | -0.41(-2.20%) |
Dec 17, 2008 | 18.58 | 19.03 | 18.51 | 18.73 | 135,040,752 | -0.33(-1.74%) |
Dec 16, 2008 | 17.93 | 19.12 | 17.85 | 19.06 | 202,875,824 | +1.41(+7.98%) |
Dec 15, 2008 | 17.97 | 18.00 | 17.43 | 17.65 | 93,367,744 | -0.24(-1.33%) |
Dec 12, 2008 | 17.25 | 18.04 | 17.12 | 17.89 | 136,303,024 | +0.25(+1.39%) |
Dec 11, 2008 | 17.96 | 18.48 | 17.58 | 17.65 | 156,053,184 | -0.46(-2.55%) |
Dec 10, 2008 | 17.61 | 18.15 | 17.58 | 18.11 | 139,723,472 | +1.02(+5.96%) |
Dec 09, 2008 | 17.10 | 17.55 | 16.82 | 17.09 | 143,815,168 | -0.24(-1.38%) |
Dec 08, 2008 | 16.92 | 17.49 | 16.89 | 17.33 | 169,212,960 | +1.04(+6.39%) |
Dec 05, 2008 | 15.27 | 16.30 | 15.09 | 16.29 | 133,795,264 | +0.91(+5.92%) |
Dec 04, 2008 | 15.62 | 16.04 | 15.19 | 15.38 | 162,628,368 | -0.69(-4.27%) |
Dec 03, 2008 | 15.59 | 16.17 | 15.28 | 16.06 | 128,905,776 | +0.13(+0.82%) |
Dec 02, 2008 | 15.64 | 15.99 | 15.28 | 15.93 | 155,656,192 | +0.95(+6.32%) |
Dec 01, 2008 | 16.01 | 16.04 | 14.95 | 14.99 | 191,890,384 | -1.60(-9.63%) |
Nov 28, 2008 | 16.50 | 16.68 | 16.43 | 16.58 | 50,724,268 | -0.33(-1.92%) |
Nov 26, 2008 | 15.62 | 16.94 | 15.59 | 16.91 | 167,083,616 | +1.20(+7.64%) |
Nov 25, 2008 | 16.30 | 16.33 | 15.35 | 15.71 | 185,008,624 | -0.30(-1.90%) |
Nov 24, 2008 | 15.03 | 16.37 | 15.02 | 16.01 | 260,305,568 | +0.92(+6.08%) |
Nov 21, 2008 | 14.48 | 15.17 | 13.72 | 15.10 | 344,145,984 | +1.90(+14.40%) |
Nov 20, 2008 | 14.08 | 14.50 | 13.17 | 13.20 | 338,478,528 | -1.02(-7.17%) |
Nov 19, 2008 | 15.27 | 15.44 | 14.17 | 14.21 | 215,873,968 | -1.34(-8.64%) |
Nov 18, 2008 | 15.59 | 15.88 | 14.94 | 15.56 | 154,131,184 | -0.23(-1.46%) |
Nov 17, 2008 | 15.93 | 16.47 | 15.67 | 15.79 | 164,464,032 | -0.27(-1.67%) |
Nov 14, 2008 | 16.76 | 17.10 | 16.01 | 16.06 | 249,239,904 | -1.71(-9.60%) |
Nov 13, 2008 | 15.87 | 17.87 | 15.10 | 17.76 | 333,823,840 | +2.16(+13.85%) |
Nov 12, 2008 | 16.49 | 16.50 | 15.42 | 15.60 | 252,229,312 | -1.25(-7.42%) |
Nov 11, 2008 | 17.28 | 17.55 | 16.56 | 16.85 | 177,945,696 | -1.12(-6.23%) |
Nov 10, 2008 | 18.58 | 18.58 | 17.47 | 17.97 | 133,011,544 | +0.17(+0.93%) |
Nov 07, 2008 | 17.23 | 17.83 | 16.92 | 17.81 | 210,458,224 | +1.34(+8.12%) |
Nov 06, 2008 | 17.30 | 17.47 | 16.14 | 16.47 | 218,683,392 | -0.87(-5.04%) |
Nov 05, 2008 | 18.90 | 19.06 | 17.20 | 17.34 | 211,959,872 | -2.53(-12.73%) |
Nov 04, 2008 | 19.09 | 19.97 | 18.90 | 19.87 | 192,083,264 | +1.66(+9.13%) |
Nov 03, 2008 | 18.53 | 18.61 | 18.13 | 18.21 | 124,698,128 | -0.17(-0.90%) |
Oct 31, 2008 | 18.08 | 18.75 | 17.88 | 18.38 | 224,303,264 | -0.16(-0.86%) |
Oct 30, 2008 | 17.70 | 18.61 | 17.61 | 18.54 | 257,691,184 | +2.20(+13.50%) |
Oct 29, 2008 | 16.06 | 17.35 | 15.73 | 16.33 | 221,244,080 | -0.53(-3.17%) |
Oct 28, 2008 | 14.91 | 17.52 | 14.52 | 16.87 | 303,454,336 | +2.92(+20.93%) |
Oct 27, 2008 | 13.95 | 14.77 | 13.85 | 13.95 | 197,720,864 | -0.38(-2.62%) |
Oct 24, 2008 | 14.00 | 15.04 | 13.87 | 14.32 | 235,531,040 | -1.65(-10.32%) |
Oct 23, 2008 | 15.46 | 16.28 | 14.93 | 15.97 | 212,112,448 | +0.43(+2.79%) |
Oct 22, 2008 | 16.58 | 16.70 | 15.28 | 15.54 | 217,335,632 | -1.83(-10.53%) |
Oct 21, 2008 | 18.07 | 18.32 | 17.36 | 17.36 | 119,323,464 | -1.50(-7.97%) |
Oct 20, 2008 | 18.18 | 18.94 | 17.91 | 18.87 | 116,884,960 | +1.24(+7.01%) |
Oct 17, 2008 | 17.27 | 18.72 | 17.04 | 17.63 | 168,569,968 | -0.57(-3.14%) |
Oct 16, 2008 | 17.78 | 18.20 | 16.30 | 18.20 | 252,001,152 | +0.85(+4.91%) |
Oct 15, 2008 | 19.40 | 19.47 | 17.28 | 17.35 | 212,741,072 | -3.35(-16.17%) |
Oct 14, 2008 | 21.75 | 22.58 | 20.10 | 20.70 | 213,584,752 | -1.08(-4.98%) |
Oct 13, 2008 | 19.33 | 21.95 | 18.92 | 21.78 | 245,223,088 | +4.04(+22.77%) |
Oct 10, 2008 | 16.74 | 18.78 | 16.07 | 17.74 | 251,638,048 | +0.20(+1.15%) |
Oct 09, 2008 | 19.43 | 19.73 | 17.46 | 17.54 | 178,880,656 | -1.56(-8.17%) |
Oct 08, 2008 | 18.50 | 19.79 | 18.17 | 19.10 | 180,996,880 | -0.07(-0.38%) |
Oct 07, 2008 | 20.86 | 21.04 | 18.93 | 19.17 | 159,689,792 | -1.36(-6.62%) |
Oct 06, 2008 | 20.58 | 20.87 | 19.16 | 20.53 | 215,623,584 | -1.67(-7.52%) |
Oct 03, 2008 | 23.07 | 23.90 | 22.15 | 22.20 | 116,208,424 | -0.60(-2.63%) |
Oct 02, 2008 | 24.04 | 24.05 | 22.73 | 22.80 | 112,139,256 | -2.19(-8.76%) |