Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 14.53 | 14.64 | 14.50 | 14.56 | 24,167,092 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.52 | 14.33 | 14.46 | 24,868,560 | +0.17(+1.17%) |
Dec 29, 2008 | 14.43 | 14.43 | 14.07 | 14.29 | 21,681,802 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.24 | 14.34 | 14,961,001 | +0.15(+1.09%) |
Dec 24, 2008 | 14.17 | 14.27 | 14.16 | 14.19 | 8,276,069 | +0.04(+0.30%) |
Dec 23, 2008 | 14.39 | 14.52 | 14.11 | 14.15 | 31,410,058 | -0.22(-1.55%) |
Dec 22, 2008 | 14.39 | 14.42 | 14.16 | 14.37 | 34,776,000 | +0.07(+0.52%) |
Dec 19, 2008 | 14.62 | 14.80 | 14.21 | 14.29 | 78,556,952 | -0.24(-1.66%) |
Dec 18, 2008 | 14.82 | 14.94 | 14.40 | 14.54 | 48,323,952 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.94 | 14.48 | 14.63 | 42,756,448 | -0.32(-2.11%) |
Dec 16, 2008 | 14.56 | 15.05 | 14.39 | 14.95 | 54,491,940 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.56 | 14.10 | 14.47 | 31,702,764 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.36 | 13.83 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.68 | 14.12 | 14.23 | 51,726,428 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.76 | 14.31 | 14.58 | 45,639,032 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.42 | 41,394,220 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.14 | 14.62 | 14.79 | 41,818,740 | +0.00(+0.00%) |
Dec 05, 2008 | 14.26 | 14.83 | 13.97 | 14.79 | 43,944,532 | +0.40(+2.75%) |
Dec 04, 2008 | 14.66 | 14.98 | 14.22 | 14.40 | 49,823,648 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.84 | 62,000,256 | +0.71(+5.03%) |
Dec 02, 2008 | 14.48 | 14.48 | 13.81 | 14.13 | 44,556,360 | -0.13(-0.90%) |
Dec 01, 2008 | 14.86 | 14.96 | 14.25 | 14.26 | 39,090,820 | -0.82(-5.42%) |
Nov 28, 2008 | 14.54 | 15.09 | 14.54 | 15.08 | 19,529,846 | +0.48(+3.28%) |
Nov 26, 2008 | 14.24 | 14.62 | 14.08 | 14.60 | 33,178,712 | +0.10(+0.69%) |
Nov 25, 2008 | 14.74 | 14.96 | 14.24 | 14.50 | 50,307,716 | -0.05(-0.35%) |
Nov 24, 2008 | 14.31 | 14.83 | 14.06 | 14.55 | 57,068,484 | +0.40(+2.80%) |
Nov 21, 2008 | 13.40 | 14.25 | 13.03 | 14.16 | 77,871,024 | +0.94(+7.13%) |
Nov 20, 2008 | 13.51 | 14.08 | 13.19 | 13.21 | 65,690,500 | -0.39(-2.84%) |
Nov 19, 2008 | 14.04 | 14.35 | 13.58 | 13.60 | 50,324,932 | -0.39(-2.81%) |
Nov 18, 2008 | 13.94 | 14.08 | 13.52 | 13.99 | 60,491,140 | -0.15(-1.09%) |
Nov 17, 2008 | 14.36 | 14.46 | 13.90 | 14.15 | 47,688,168 | -0.34(-2.33%) |
Nov 14, 2008 | 14.67 | 15.18 | 14.47 | 14.48 | 0 | -0.41(-2.72%) |
Nov 13, 2008 | 14.11 | 14.92 | 13.94 | 14.89 | 58,351,944 | +0.79(+5.59%) |
Nov 12, 2008 | 14.06 | 14.34 | 13.77 | 14.10 | 54,437,268 | -0.20(-1.37%) |
Nov 11, 2008 | 14.59 | 14.73 | 14.13 | 14.30 | 42,717,900 | -0.47(-3.18%) |
Nov 10, 2008 | 15.08 | 15.21 | 14.51 | 14.77 | 35,063,312 | -0.11(-0.76%) |
Nov 07, 2008 | 14.43 | 15.10 | 14.31 | 14.88 | 45,354,176 | +0.57(+3.96%) |
Nov 06, 2008 | 14.40 | 14.63 | 14.11 | 14.31 | 52,844,368 | -0.08(-0.54%) |
Nov 05, 2008 | 14.71 | 14.94 | 14.35 | 14.39 | 36,516,648 | -0.42(-2.82%) |
Nov 04, 2008 | 15.02 | 15.12 | 14.67 | 14.81 | 37,003,104 | +0.19(+1.28%) |
Nov 03, 2008 | 14.32 | 14.69 | 14.21 | 14.62 | 28,869,656 | +0.45(+3.15%) |
Oct 31, 2008 | 14.52 | 14.80 | 14.00 | 14.18 | 49,529,948 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.11 | 14.37 | 40,317,104 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.73 | 14.00 | 14.11 | 46,404,692 | -0.45(-3.09%) |
Oct 28, 2008 | 13.37 | 14.58 | 13.23 | 14.56 | 56,071,832 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.90 | 13.19 | 13.19 | 45,714,188 | -0.19(-1.44%) |
Oct 24, 2008 | 13.19 | 13.83 | 13.19 | 13.39 | 63,405,804 | -0.47(-3.37%) |
Oct 23, 2008 | 14.67 | 14.67 | 13.35 | 13.85 | 87,535,248 | -0.75(-5.11%) |
Oct 22, 2008 | 14.67 | 14.87 | 14.23 | 14.60 | 49,562,560 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.16 | 14.80 | 14.81 | 34,077,124 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,162,504 | +0.73(+5.11%) |
Oct 17, 2008 | 14.46 | 14.85 | 13.81 | 14.22 | 65,324,140 | -0.51(-3.45%) |
Oct 16, 2008 | 14.41 | 14.77 | 13.55 | 14.73 | 82,479,496 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.22 | 87,428,512 | +0.15(+1.10%) |
Oct 14, 2008 | 15.15 | 15.15 | 13.72 | 14.07 | 89,619,000 | -1.14(-7.47%) |
Oct 13, 2008 | 13.97 | 15.29 | 13.90 | 15.20 | 78,449,296 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.49 | 12.96 | 13.35 | 114,338,552 | -0.58(-4.16%) |
Oct 09, 2008 | 15.30 | 15.32 | 13.93 | 13.93 | 71,938,304 | -1.32(-8.67%) |
Oct 08, 2008 | 15.65 | 15.96 | 14.94 | 15.25 | 75,284,440 | -0.61(-3.83%) |
Oct 07, 2008 | 16.50 | 16.59 | 15.79 | 15.86 | 54,114,712 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.82 | 15.67 | 16.38 | 71,867,824 | -0.53(-3.14%) |
Oct 03, 2008 | 17.30 | 17.69 | 16.86 | 16.91 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.46 | 17.02 | 17.24 | 47,663,028 | -0.18(-1.03%) |