Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.30 | 15.98 | 15.29 | 15.46 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.05 | 16.24 | 15.68 | 15.70 | 78,290,080 | -0.14(-0.87%) |
Feb 25, 2009 | 16.00 | 16.17 | 15.58 | 15.84 | 111,513,104 | -0.28(-1.72%) |
Feb 24, 2009 | 15.43 | 16.16 | 15.33 | 16.12 | 136,760,912 | +0.84(+5.48%) |
Feb 23, 2009 | 16.11 | 16.15 | 15.25 | 15.28 | 142,117,168 | -0.39(-2.46%) |
Feb 20, 2009 | 15.58 | 15.98 | 15.44 | 15.67 | 141,292,240 | -0.41(-2.54%) |
Feb 19, 2009 | 16.57 | 16.59 | 16.04 | 16.08 | 81,865,632 | -0.15(-0.94%) |
Feb 18, 2009 | 16.36 | 16.53 | 15.93 | 16.23 | 115,301,400 | -0.12(-0.71%) |
Feb 17, 2009 | 16.45 | 16.53 | 16.08 | 16.35 | 158,765,088 | -1.11(-6.38%) |
Feb 13, 2009 | 17.44 | 17.58 | 17.23 | 17.46 | 79,765,216 | +0.09(+0.50%) |
Feb 12, 2009 | 16.94 | 17.41 | 16.79 | 17.37 | 95,779,856 | -0.11(-0.62%) |
Feb 11, 2009 | 17.40 | 17.60 | 17.06 | 17.48 | 91,471,816 | +0.51(+3.00%) |
Feb 10, 2009 | 17.93 | 18.09 | 16.97 | 16.97 | 127,652,216 | -1.09(-6.05%) |
Feb 09, 2009 | 18.13 | 18.28 | 17.91 | 18.06 | 73,878,664 | -0.09(-0.52%) |
Feb 06, 2009 | 17.55 | 18.23 | 17.49 | 18.16 | 108,682,640 | +0.87(+5.01%) |
Feb 05, 2009 | 16.83 | 17.49 | 16.67 | 17.29 | 131,781,360 | +0.36(+2.11%) |
Feb 04, 2009 | 16.98 | 17.32 | 16.79 | 16.93 | 89,984,048 | +0.12(+0.74%) |
Feb 03, 2009 | 16.49 | 16.86 | 16.30 | 16.81 | 73,022,248 | +0.49(+2.99%) |
Feb 02, 2009 | 16.16 | 16.47 | 16.09 | 16.32 | 65,590,648 | -0.17(-1.02%) |
Jan 30, 2009 | 16.80 | 16.98 | 16.36 | 16.49 | 0 | -0.12(-0.75%) |
Jan 29, 2009 | 16.94 | 17.01 | 16.61 | 16.61 | 82,323,336 | -0.89(-5.07%) |
Jan 28, 2009 | 17.18 | 17.60 | 17.10 | 17.50 | 128,846,272 | +0.84(+5.07%) |
Jan 27, 2009 | 16.56 | 16.79 | 16.42 | 16.66 | 100,125,048 | +0.29(+1.78%) |
Jan 26, 2009 | 16.35 | 16.81 | 16.17 | 16.37 | 92,455,264 | +0.19(+1.17%) |
Jan 23, 2009 | 15.38 | 16.33 | 15.36 | 16.18 | 106,267,928 | +0.20(+1.28%) |
Jan 22, 2009 | 15.97 | 16.28 | 15.63 | 15.97 | 114,427,896 | -0.55(-3.31%) |
Jan 21, 2009 | 16.08 | 16.60 | 15.68 | 16.52 | 142,559,856 | +0.85(+5.44%) |
Jan 20, 2009 | 16.40 | 16.45 | 15.65 | 15.67 | 173,151,280 | -1.26(-7.44%) |
Jan 16, 2009 | 17.23 | 17.24 | 16.40 | 16.93 | 109,220,504 | +0.18(+1.09%) |
Jan 15, 2009 | 16.57 | 16.95 | 15.96 | 16.75 | 156,456,240 | +0.19(+1.14%) |
Jan 14, 2009 | 17.02 | 17.02 | 16.40 | 16.56 | 142,070,784 | -0.84(-4.85%) |
Jan 13, 2009 | 17.25 | 17.64 | 17.16 | 17.40 | 75,545,944 | +0.05(+0.29%) |
Jan 12, 2009 | 17.91 | 17.93 | 17.23 | 17.35 | 89,665,848 | -0.76(-4.22%) |
Jan 09, 2009 | 18.38 | 18.45 | 17.93 | 18.11 | 141,987,376 | -0.40(-2.16%) |
Jan 08, 2009 | 18.27 | 18.56 | 18.13 | 18.51 | 77,991,784 | -0.08(-0.43%) |
Jan 07, 2009 | 19.18 | 19.19 | 18.52 | 18.59 | 114,275,024 | -1.14(-5.76%) |
Jan 06, 2009 | 19.58 | 19.86 | 19.44 | 19.73 | 93,369,808 | +0.44(+2.26%) |
Jan 05, 2009 | 18.93 | 19.48 | 18.89 | 19.29 | 88,986,760 | +0.25(+1.30%) |
Jan 02, 2009 | 18.35 | 19.20 | 18.30 | 19.05 | 0 | +0.87(+4.77%) |
Jan 01, 2009 | 17.80 | 18.25 | 17.71 | 18.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.80 | 18.25 | 17.71 | 18.18 | 61,553,736 | +0.24(+1.34%) |
Dec 30, 2008 | 17.63 | 17.99 | 17.59 | 17.94 | 68,789,416 | +0.47(+2.67%) |
Dec 29, 2008 | 17.72 | 17.77 | 17.32 | 17.47 | 49,818,752 | -0.03(-0.17%) |
Dec 26, 2008 | 17.58 | 17.63 | 17.28 | 17.50 | 33,981,600 | -0.06(-0.33%) |
Dec 24, 2008 | 17.58 | 17.69 | 17.23 | 17.56 | 40,331,496 | +0.12(+0.71%) |
Dec 23, 2008 | 17.60 | 17.71 | 17.33 | 17.44 | 96,559,344 | -0.15(-0.83%) |
Dec 22, 2008 | 18.13 | 18.18 | 17.36 | 17.58 | 102,425,944 | -0.68(-3.73%) |
Dec 19, 2008 | 18.44 | 18.67 | 18.09 | 18.27 | 78,586,952 | +0.06(+0.35%) |
Dec 18, 2008 | 18.72 | 18.79 | 18.11 | 18.20 | 129,348,400 | -0.41(-2.20%) |
Dec 17, 2008 | 18.46 | 18.90 | 18.39 | 18.61 | 135,916,688 | -0.33(-1.74%) |
Dec 16, 2008 | 17.81 | 19.00 | 17.73 | 18.94 | 204,191,776 | +1.40(+7.98%) |
Dec 15, 2008 | 17.86 | 17.88 | 17.32 | 17.54 | 93,973,368 | -0.24(-1.33%) |
Dec 12, 2008 | 17.14 | 17.93 | 17.01 | 17.78 | 137,187,152 | +0.24(+1.39%) |
Dec 11, 2008 | 17.84 | 18.37 | 17.47 | 17.53 | 157,065,424 | -0.46(-2.55%) |
Dec 10, 2008 | 17.50 | 18.04 | 17.47 | 17.99 | 140,629,792 | +1.01(+5.96%) |
Dec 09, 2008 | 16.99 | 17.44 | 16.71 | 16.98 | 144,748,016 | -0.24(-1.38%) |
Dec 08, 2008 | 16.81 | 17.38 | 16.79 | 17.22 | 170,310,560 | +1.03(+6.39%) |
Dec 05, 2008 | 15.17 | 16.19 | 14.99 | 16.18 | 134,663,136 | +0.90(+5.92%) |
Dec 04, 2008 | 15.52 | 15.94 | 15.09 | 15.28 | 163,683,264 | -0.68(-4.27%) |
Dec 03, 2008 | 15.49 | 16.06 | 15.19 | 15.96 | 129,741,920 | +0.13(+0.82%) |
Dec 02, 2008 | 15.54 | 15.89 | 15.18 | 15.83 | 156,665,856 | +0.94(+6.32%) |