Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.83 | 16.39 | 15.78 | 16.32 | 5,183,859 | +0.30(+1.90%) |
Dec 30, 2008 | 15.48 | 16.02 | 15.38 | 16.01 | 3,715,839 | +0.66(+4.33%) |
Dec 29, 2008 | 15.68 | 15.76 | 15.18 | 15.35 | 3,845,605 | -0.29(-1.87%) |
Dec 26, 2008 | 15.57 | 15.81 | 15.52 | 15.64 | 1,887,332 | +0.08(+0.52%) |
Dec 24, 2008 | 15.65 | 15.68 | 15.52 | 15.56 | 1,661,422 | -0.14(-0.91%) |
Dec 23, 2008 | 16.02 | 16.14 | 15.52 | 15.70 | 4,353,734 | -0.22(-1.37%) |
Dec 22, 2008 | 16.23 | 16.67 | 15.64 | 15.92 | 5,937,849 | -0.38(-2.32%) |
Dec 19, 2008 | 16.23 | 16.44 | 16.02 | 16.30 | 8,670,988 | +0.22(+1.39%) |
Dec 18, 2008 | 16.58 | 16.87 | 15.86 | 16.07 | 9,326,063 | -0.45(-2.71%) |
Dec 17, 2008 | 16.17 | 16.74 | 15.99 | 16.52 | 8,680,868 | -0.01(-0.04%) |
Dec 16, 2008 | 15.83 | 16.53 | 15.60 | 16.53 | 8,300,930 | +0.84(+5.34%) |
Dec 15, 2008 | 16.00 | 16.20 | 15.49 | 15.69 | 7,798,245 | -0.51(-3.14%) |
Dec 12, 2008 | 15.72 | 16.28 | 15.58 | 16.20 | 6,103,723 | +0.30(+1.91%) |
Dec 11, 2008 | 16.34 | 16.51 | 15.84 | 15.89 | 5,947,863 | -0.45(-2.74%) |
Dec 10, 2008 | 16.00 | 16.57 | 16.00 | 16.34 | 6,662,749 | -0.24(-1.42%) |
Dec 09, 2008 | 16.90 | 17.16 | 16.50 | 16.58 | 5,452,308 | -0.45(-2.66%) |
Dec 08, 2008 | 16.72 | 17.22 | 16.65 | 17.03 | 7,006,708 | +0.57(+3.47%) |
Dec 05, 2008 | 15.84 | 16.51 | 15.36 | 16.46 | 7,379,610 | +0.30(+1.88%) |
Dec 04, 2008 | 16.58 | 17.15 | 15.89 | 16.15 | 7,140,863 | -0.71(-4.23%) |
Dec 03, 2008 | 16.13 | 17.04 | 16.05 | 16.87 | 9,276,220 | +0.33(+1.99%) |
Dec 02, 2008 | 16.36 | 16.87 | 16.16 | 16.54 | 7,465,733 | +0.39(+2.38%) |
Dec 01, 2008 | 17.33 | 17.35 | 16.15 | 16.15 | 6,400,675 | -1.39(-7.93%) |
Nov 28, 2008 | 17.41 | 17.62 | 17.28 | 17.54 | 2,064,934 | -0.06(-0.35%) |
Nov 26, 2008 | 16.91 | 17.61 | 16.75 | 17.61 | 5,477,021 | +0.50(+2.94%) |
Nov 25, 2008 | 16.97 | 17.22 | 16.68 | 17.10 | 8,509,102 | +0.22(+1.32%) |
Nov 24, 2008 | 15.89 | 17.00 | 15.47 | 16.88 | 10,266,796 | +1.32(+8.46%) |
Nov 21, 2008 | 14.84 | 15.56 | 14.42 | 15.56 | 12,528,472 | +0.79(+5.34%) |
Nov 20, 2008 | 15.21 | 15.83 | 14.72 | 14.78 | 10,501,114 | -0.51(-3.33%) |
Nov 19, 2008 | 15.94 | 16.23 | 15.27 | 15.29 | 7,968,877 | -0.70(-4.35%) |
Nov 18, 2008 | 15.80 | 16.25 | 15.58 | 15.98 | 7,446,447 | +0.16(+0.98%) |
Nov 17, 2008 | 15.77 | 16.38 | 15.51 | 15.83 | 6,270,731 | -0.13(-0.82%) |
Nov 14, 2008 | 16.33 | 16.72 | 15.89 | 15.96 | 7,680,762 | -0.76(-4.53%) |
Nov 13, 2008 | 15.56 | 16.72 | 14.99 | 16.71 | 9,536,803 | +1.13(+7.25%) |
Nov 12, 2008 | 15.99 | 16.08 | 15.56 | 15.58 | 7,326,230 | -0.61(-3.79%) |
Nov 11, 2008 | 16.49 | 16.69 | 16.02 | 16.20 | 5,377,327 | -0.42(-2.54%) |
Nov 10, 2008 | 17.01 | 17.13 | 16.46 | 16.62 | 4,594,448 | -0.07(-0.45%) |
Nov 07, 2008 | 16.76 | 17.02 | 16.36 | 16.69 | 6,406,193 | +0.15(+0.90%) |
Nov 06, 2008 | 17.04 | 17.46 | 16.46 | 16.55 | 7,696,908 | -0.76(-4.41%) |
Nov 05, 2008 | 17.97 | 18.14 | 17.28 | 17.31 | 6,877,183 | -0.88(-4.81%) |
Nov 04, 2008 | 18.12 | 18.20 | 17.64 | 18.18 | 7,728,313 | +0.24(+1.35%) |
Nov 03, 2008 | 17.99 | 18.26 | 17.50 | 17.94 | 4,961,298 | +0.22(+1.26%) |
Oct 31, 2008 | 17.38 | 17.95 | 16.96 | 17.72 | 6,296,274 | +0.29(+1.67%) |
Oct 30, 2008 | 16.86 | 17.51 | 16.86 | 17.43 | 10,575,327 | +1.00(+6.08%) |
Oct 29, 2008 | 16.69 | 17.03 | 16.05 | 16.43 | 10,364,388 | -0.24(-1.42%) |
Oct 28, 2008 | 15.16 | 16.78 | 15.11 | 16.66 | 9,680,340 | +1.60(+10.63%) |
Oct 27, 2008 | 14.94 | 15.80 | 14.75 | 15.06 | 6,625,192 | -0.13(-0.86%) |
Oct 24, 2008 | 14.71 | 15.68 | 14.71 | 15.19 | 6,701,999 | -0.48(-3.05%) |
Oct 23, 2008 | 15.52 | 15.96 | 14.92 | 15.67 | 10,272,809 | +0.16(+1.04%) |
Oct 22, 2008 | 16.22 | 16.32 | 15.15 | 15.51 | 12,082,479 | -0.71(-4.36%) |
Oct 21, 2008 | 17.27 | 17.35 | 16.21 | 16.22 | 6,583,200 | -1.17(-6.71%) |
Oct 20, 2008 | 17.02 | 17.39 | 16.58 | 17.38 | 7,547,225 | +0.87(+5.26%) |
Oct 17, 2008 | 16.40 | 17.00 | 16.15 | 16.51 | 11,136,637 | -0.38(-2.24%) |
Oct 16, 2008 | 16.45 | 16.96 | 15.52 | 16.89 | 15,708,688 | +0.09(+0.55%) |
Oct 15, 2008 | 17.77 | 17.87 | 16.58 | 16.80 | 13,396,221 | -1.07(-6.01%) |
Oct 14, 2008 | 19.32 | 19.48 | 17.55 | 17.87 | 8,034,844 | -0.94(-4.98%) |
Oct 13, 2008 | 17.96 | 18.82 | 17.18 | 18.81 | 9,746,043 | +1.22(+6.92%) |
Oct 10, 2008 | 17.41 | 17.81 | 16.26 | 17.59 | 17,120,628 | +0.55(+3.21%) |
Oct 09, 2008 | 17.57 | 17.73 | 16.89 | 17.05 | 11,769,063 | -0.42(-2.42%) |
Oct 08, 2008 | 17.84 | 18.24 | 17.10 | 17.47 | 10,703,104 | -0.48(-2.66%) |
Oct 07, 2008 | 19.45 | 19.45 | 17.94 | 17.95 | 11,710,380 | -0.72(-3.86%) |
Oct 06, 2008 | 19.10 | 19.41 | 18.02 | 18.67 | 12,388,584 | -0.60(-3.09%) |
Oct 03, 2008 | 19.82 | 20.36 | 19.26 | 19.26 | 8,772,067 | -0.29(-1.49%) |
Oct 02, 2008 | 20.62 | 20.62 | 19.56 | 19.56 | 7,221,242 | -0.71(-3.49%) |