Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 16.21 | 18.10 | 16.21 | 17.89 | 4,928,272 | +1.48(+9.02%) |
Dec 30, 2008 | 15.84 | 16.44 | 15.61 | 16.41 | 2,986,692 | +0.50(+3.13%) |
Dec 29, 2008 | 16.42 | 16.45 | 15.47 | 15.91 | 1,925,007 | -0.63(-3.80%) |
Dec 26, 2008 | 15.76 | 16.56 | 15.75 | 16.54 | 1,170,632 | +1.00(+6.41%) |
Dec 24, 2008 | 15.50 | 15.60 | 15.24 | 15.54 | 782,108 | -0.10(-0.64%) |
Dec 23, 2008 | 16.19 | 16.19 | 15.19 | 15.64 | 3,635,804 | -0.42(-2.63%) |
Dec 22, 2008 | 16.58 | 16.73 | 15.41 | 16.06 | 3,141,490 | -0.55(-3.32%) |
Dec 19, 2008 | 16.27 | 16.75 | 16.26 | 16.62 | 3,514,187 | +0.42(+2.60%) |
Dec 18, 2008 | 17.58 | 17.58 | 16.19 | 16.19 | 6,904,232 | -0.35(-2.13%) |
Dec 17, 2008 | 16.94 | 17.11 | 16.55 | 16.55 | 4,838,518 | -0.65(-3.79%) |
Dec 16, 2008 | 17.47 | 17.48 | 16.75 | 17.20 | 3,862,421 | +0.51(+3.08%) |
Dec 15, 2008 | 18.57 | 19.28 | 16.69 | 16.69 | 4,131,962 | -1.51(-8.30%) |
Dec 12, 2008 | 17.07 | 18.24 | 17.07 | 18.20 | 2,295,182 | +0.48(+2.73%) |
Dec 11, 2008 | 18.59 | 18.74 | 17.61 | 17.71 | 3,846,903 | -0.94(-5.02%) |
Dec 10, 2008 | 17.51 | 18.65 | 17.41 | 18.65 | 3,608,724 | +1.08(+6.15%) |
Dec 09, 2008 | 17.44 | 17.94 | 17.18 | 17.57 | 4,125,916 | -0.30(-1.67%) |
Dec 08, 2008 | 18.40 | 18.69 | 17.64 | 17.87 | 4,513,414 | -0.15(-0.85%) |
Dec 05, 2008 | 16.68 | 18.02 | 16.49 | 18.02 | 3,765,629 | +1.02(+6.00%) |
Dec 04, 2008 | 17.26 | 18.38 | 16.55 | 17.00 | 6,809,881 | -0.71(-4.03%) |
Dec 03, 2008 | 17.27 | 18.00 | 16.77 | 17.71 | 2,506,820 | +0.06(+0.35%) |
Dec 02, 2008 | 16.95 | 17.65 | 16.45 | 17.65 | 3,617,220 | +0.73(+4.30%) |
Dec 01, 2008 | 18.02 | 18.17 | 16.58 | 16.92 | 3,791,035 | -1.24(-6.84%) |
Nov 28, 2008 | 17.18 | 18.17 | 17.18 | 18.17 | 1,607,802 | +0.76(+4.36%) |
Nov 26, 2008 | 17.37 | 17.67 | 16.84 | 17.41 | 4,181,239 | +0.34(+1.98%) |
Nov 25, 2008 | 15.36 | 17.29 | 15.36 | 17.07 | 6,700,406 | +0.97(+6.00%) |
Nov 24, 2008 | 14.95 | 16.39 | 14.95 | 16.10 | 7,258,049 | +1.53(+10.53%) |
Nov 21, 2008 | 13.03 | 14.73 | 12.75 | 14.57 | 6,958,064 | +1.90(+15.01%) |
Nov 20, 2008 | 15.08 | 15.24 | 12.04 | 12.67 | 11,714,908 | -2.67(-17.40%) |
Nov 19, 2008 | 16.87 | 17.33 | 15.34 | 15.34 | 4,090,612 | -1.60(-9.46%) |
Nov 18, 2008 | 16.94 | 17.59 | 16.27 | 16.94 | 3,161,574 | -0.18(-1.03%) |
Nov 17, 2008 | 17.25 | 17.47 | 16.51 | 17.11 | 2,633,720 | -0.25(-1.46%) |
Nov 14, 2008 | 18.05 | 18.15 | 16.79 | 17.37 | 3,473,423 | -0.92(-5.03%) |
Nov 13, 2008 | 16.59 | 18.29 | 15.57 | 18.29 | 5,005,573 | +1.73(+10.42%) |
Nov 12, 2008 | 16.78 | 17.64 | 16.43 | 16.56 | 3,497,323 | -1.11(-6.29%) |
Nov 11, 2008 | 16.87 | 18.27 | 16.62 | 17.67 | 5,477,070 | +0.38(+2.17%) |
Nov 10, 2008 | 18.19 | 18.40 | 16.36 | 17.30 | 5,193,164 | -1.00(-5.45%) |
Nov 07, 2008 | 16.70 | 18.34 | 16.65 | 18.30 | 4,039,530 | +1.62(+9.70%) |
Nov 06, 2008 | 17.87 | 18.40 | 16.38 | 16.68 | 3,617,556 | -1.73(-9.38%) |
Nov 05, 2008 | 18.72 | 18.72 | 17.82 | 18.40 | 3,467,786 | -0.38(-2.04%) |
Nov 04, 2008 | 17.92 | 19.15 | 17.64 | 18.79 | 10,428,741 | +1.57(+9.13%) |
Nov 03, 2008 | 17.45 | 18.07 | 17.07 | 17.21 | 4,220,633 | -0.61(-3.44%) |
Oct 31, 2008 | 18.40 | 18.69 | 17.83 | 17.83 | 4,950,439 | -0.87(-4.64%) |
Oct 30, 2008 | 17.34 | 18.69 | 16.91 | 18.69 | 6,500,545 | +1.83(+10.82%) |
Oct 29, 2008 | 15.59 | 17.25 | 15.37 | 16.87 | 8,280,662 | +1.61(+10.55%) |
Oct 28, 2008 | 15.63 | 15.76 | 13.71 | 15.26 | 7,628,776 | +0.44(+3.00%) |
Oct 27, 2008 | 15.51 | 15.89 | 14.46 | 14.81 | 5,676,385 | -0.67(-4.36%) |
Oct 24, 2008 | 15.95 | 16.08 | 14.94 | 15.49 | 6,841,203 | -1.27(-7.59%) |
Oct 23, 2008 | 16.67 | 17.44 | 15.57 | 16.76 | 9,410,662 | -0.02(-0.09%) |
Oct 22, 2008 | 18.62 | 18.62 | 15.64 | 16.78 | 14,171,853 | -2.10(-11.13%) |
Oct 21, 2008 | 18.49 | 19.34 | 18.43 | 18.88 | 15,425,637 | -0.29(-1.52%) |
Oct 20, 2008 | 18.41 | 19.48 | 16.23 | 19.17 | 34,362,772 | +4.35(+29.33%) |
Oct 17, 2008 | 13.42 | 15.49 | 13.36 | 14.82 | 7,521,200 | +0.88(+6.33%) |
Oct 16, 2008 | 13.81 | 14.49 | 12.71 | 13.94 | 9,130,331 | +0.05(+0.39%) |
Oct 15, 2008 | 14.57 | 14.99 | 13.80 | 13.89 | 10,134,207 | -1.10(-7.37%) |
Oct 14, 2008 | 15.54 | 16.85 | 14.26 | 14.99 | 13,580,674 | +0.51(+3.49%) |
Oct 13, 2008 | 12.94 | 14.70 | 12.45 | 14.48 | 10,840,050 | +2.85(+24.52%) |
Oct 10, 2008 | 12.05 | 13.17 | 11.03 | 11.63 | 11,646,653 | -1.23(-9.60%) |
Oct 09, 2008 | 13.80 | 14.11 | 12.59 | 12.87 | 7,023,818 | -0.75(-5.52%) |
Oct 08, 2008 | 13.04 | 14.42 | 12.46 | 13.62 | 13,141,155 | +0.13(+0.97%) |
Oct 07, 2008 | 16.70 | 16.70 | 13.17 | 13.49 | 8,650,633 | -2.03(-13.09%) |
Oct 06, 2008 | 16.09 | 16.09 | 14.11 | 15.52 | 8,917,038 | -1.18(-7.07%) |
Oct 03, 2008 | 17.04 | 18.03 | 16.33 | 16.70 | 7,668,072 | -0.09(-0.55%) |
Oct 02, 2008 | 18.29 | 18.29 | 16.23 | 16.79 | 11,374,567 | -1.55(-8.45%) |