Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.28 | 19.10 | 18.20 | 18.58 | 7,869,298 | +0.04(+0.20%) |
Dec 30, 2008 | 18.24 | 18.62 | 17.68 | 18.55 | 7,394,511 | +0.39(+2.14%) |
Dec 29, 2008 | 18.12 | 18.31 | 17.21 | 18.16 | 6,954,925 | +0.54(+3.06%) |
Dec 26, 2008 | 17.43 | 17.72 | 17.04 | 17.62 | 0 | +0.35(+2.03%) |
Dec 24, 2008 | 16.63 | 17.44 | 16.36 | 17.27 | 2,700,107 | +0.48(+2.85%) |
Dec 23, 2008 | 17.38 | 17.91 | 16.59 | 16.79 | 8,009,872 | -0.50(-2.90%) |
Dec 22, 2008 | 18.20 | 18.22 | 16.92 | 17.29 | 8,992,431 | -0.56(-3.11%) |
Dec 19, 2008 | 17.32 | 18.32 | 17.26 | 17.85 | 9,279,071 | +0.46(+2.67%) |
Dec 18, 2008 | 19.77 | 19.91 | 17.34 | 17.38 | 10,448,748 | -2.46(-12.38%) |
Dec 17, 2008 | 18.69 | 20.42 | 18.63 | 19.84 | 8,792,970 | +0.59(+3.08%) |
Dec 16, 2008 | 19.06 | 19.59 | 18.13 | 19.24 | 9,805,172 | +0.54(+2.89%) |
Dec 15, 2008 | 19.93 | 20.13 | 18.30 | 18.70 | 8,686,288 | -0.46(-2.38%) |
Dec 12, 2008 | 17.94 | 19.58 | 17.70 | 19.16 | 0 | -0.03(-0.16%) |
Dec 11, 2008 | 19.46 | 21.09 | 18.89 | 19.19 | 11,759,690 | -0.01(-0.04%) |
Dec 10, 2008 | 18.83 | 19.59 | 18.29 | 19.20 | 8,572,719 | +1.13(+6.27%) |
Dec 09, 2008 | 16.63 | 18.81 | 16.36 | 18.07 | 12,354,309 | +1.06(+6.21%) |
Dec 08, 2008 | 17.11 | 17.85 | 15.86 | 17.01 | 13,317,487 | +1.15(+7.24%) |
Dec 05, 2008 | 14.77 | 15.88 | 14.29 | 15.86 | 0 | +0.84(+5.57%) |
Dec 04, 2008 | 16.73 | 17.22 | 14.71 | 15.02 | 19,525,054 | -2.11(-12.29%) |
Dec 03, 2008 | 16.74 | 18.42 | 16.42 | 17.13 | 15,239,330 | -0.56(-3.14%) |
Dec 02, 2008 | 18.23 | 18.99 | 16.80 | 17.69 | 15,462,017 | +0.08(+0.47%) |
Dec 01, 2008 | 20.22 | 20.29 | 17.49 | 17.60 | 13,568,180 | -3.91(-18.17%) |
Nov 28, 2008 | 21.63 | 22.26 | 20.83 | 21.51 | 5,817,627 | -0.36(-1.63%) |
Nov 26, 2008 | 20.19 | 22.20 | 19.77 | 21.87 | 12,934,337 | +1.64(+8.12%) |
Nov 25, 2008 | 19.42 | 20.42 | 18.24 | 20.23 | 14,802,972 | +1.13(+5.89%) |
Nov 24, 2008 | 16.96 | 19.81 | 16.96 | 19.10 | 19,539,856 | +2.74(+16.73%) |
Nov 21, 2008 | 14.26 | 16.39 | 13.57 | 16.36 | 20,833,540 | +2.78(+20.49%) |
Nov 20, 2008 | 16.73 | 16.90 | 13.38 | 13.58 | 23,440,368 | -3.70(-21.39%) |
Nov 19, 2008 | 19.02 | 19.36 | 17.16 | 17.28 | 11,937,727 | -2.00(-10.37%) |
Nov 18, 2008 | 18.84 | 19.49 | 18.10 | 19.28 | 11,195,211 | +0.45(+2.38%) |
Nov 17, 2008 | 19.50 | 20.16 | 18.79 | 18.83 | 8,527,348 | -0.80(-4.07%) |
Nov 14, 2008 | 19.88 | 21.16 | 19.35 | 19.62 | 0 | -1.39(-6.62%) |
Nov 13, 2008 | 19.06 | 21.13 | 17.06 | 21.02 | 19,718,930 | +2.20(+11.68%) |
Nov 12, 2008 | 18.91 | 19.45 | 18.45 | 18.82 | 13,255,208 | -0.94(-4.73%) |
Nov 11, 2008 | 19.77 | 20.51 | 19.07 | 19.75 | 10,731,564 | -1.30(-6.18%) |
Nov 10, 2008 | 22.53 | 23.09 | 20.05 | 21.05 | 11,668,419 | -0.20(-0.93%) |
Nov 07, 2008 | 21.40 | 22.03 | 20.16 | 21.25 | 0 | +0.17(+0.83%) |
Nov 06, 2008 | 22.19 | 22.51 | 19.62 | 21.08 | 17,411,384 | -1.67(-7.35%) |
Nov 05, 2008 | 24.00 | 25.40 | 22.54 | 22.75 | 12,603,233 | -2.28(-9.11%) |
Nov 04, 2008 | 23.62 | 25.76 | 23.62 | 25.03 | 13,974,029 | +2.44(+10.80%) |
Nov 03, 2008 | 22.20 | 23.78 | 22.13 | 22.59 | 13,760,102 | -0.14(-0.60%) |
Oct 31, 2008 | 22.40 | 24.33 | 22.00 | 22.73 | 17,367,310 | -0.71(-3.05%) |
Oct 30, 2008 | 21.40 | 23.60 | 20.16 | 23.44 | 18,710,254 | +3.36(+16.74%) |
Oct 29, 2008 | 19.66 | 21.89 | 19.62 | 20.08 | 21,751,830 | +0.70(+3.61%) |
Oct 28, 2008 | 19.05 | 19.40 | 16.82 | 19.38 | 19,554,082 | +1.51(+8.47%) |
Oct 27, 2008 | 18.70 | 20.14 | 17.75 | 17.87 | 17,390,450 | -1.52(-7.84%) |
Oct 24, 2008 | 16.92 | 19.77 | 16.63 | 19.39 | 18,870,502 | -0.97(-4.78%) |
Oct 23, 2008 | 19.97 | 20.49 | 18.26 | 20.36 | 26,110,404 | +1.75(+9.40%) |
Oct 22, 2008 | 21.58 | 21.66 | 17.66 | 18.61 | 27,062,540 | -4.71(-20.21%) |
Oct 21, 2008 | 22.51 | 24.90 | 22.20 | 23.33 | 17,559,720 | -0.44(-1.86%) |
Oct 20, 2008 | 20.96 | 24.01 | 20.56 | 23.77 | 18,753,794 | +4.32(+22.20%) |
Oct 17, 2008 | 17.10 | 22.28 | 17.04 | 19.45 | 0 | +1.56(+8.71%) |
Oct 16, 2008 | 19.29 | 19.77 | 16.73 | 17.89 | 26,974,920 | -0.41(-2.24%) |
Oct 15, 2008 | 21.43 | 21.48 | 17.87 | 18.30 | 23,103,626 | -4.41(-19.42%) |
Oct 14, 2008 | 24.15 | 26.42 | 21.29 | 22.71 | 24,353,740 | +0.55(+2.50%) |
Oct 13, 2008 | 19.91 | 22.73 | 18.58 | 22.16 | 27,032,468 | +4.35(+24.42%) |
Oct 10, 2008 | 19.10 | 21.10 | 15.33 | 17.81 | 0 | -4.01(-18.40%) |
Oct 09, 2008 | 26.73 | 27.25 | 21.82 | 21.82 | 18,701,506 | -4.06(-15.69%) |
Oct 08, 2008 | 23.13 | 26.38 | 21.29 | 25.88 | 30,105,578 | +0.98(+3.94%) |
Oct 07, 2008 | 29.27 | 30.11 | 24.67 | 24.90 | 18,864,478 | -3.25(-11.53%) |
Oct 06, 2008 | 28.13 | 29.58 | 24.87 | 28.15 | 26,082,862 | -3.22(-10.25%) |
Oct 03, 2008 | 32.07 | 34.02 | 30.68 | 31.37 | 0 | +0.08(+0.24%) |
Oct 02, 2008 | 35.66 | 35.68 | 30.60 | 31.29 | 17,023,048 | -4.49(-12.56%) |