Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.51 | 14.22 | 13.23 | 13.77 | 0 | +0.03(+0.24%) |
Feb 26, 2009 | 14.33 | 14.35 | 13.68 | 13.74 | 18,322,072 | -0.48(-3.38%) |
Feb 25, 2009 | 14.54 | 14.54 | 13.61 | 14.22 | 23,841,224 | -0.42(-2.88%) |
Feb 24, 2009 | 13.87 | 14.79 | 13.85 | 14.64 | 19,480,590 | +0.79(+5.67%) |
Feb 23, 2009 | 14.80 | 14.97 | 13.78 | 13.85 | 13,826,802 | -0.84(-5.70%) |
Feb 20, 2009 | 14.26 | 14.98 | 14.03 | 14.69 | 17,673,990 | +0.29(+2.04%) |
Feb 19, 2009 | 14.62 | 15.02 | 14.18 | 14.40 | 26,791,114 | -0.63(-4.22%) |
Feb 18, 2009 | 14.98 | 15.32 | 14.79 | 15.03 | 14,207,140 | +0.05(+0.37%) |
Feb 17, 2009 | 15.62 | 15.62 | 14.78 | 14.98 | 21,058,402 | -0.99(-6.21%) |
Feb 13, 2009 | 15.99 | 16.28 | 15.60 | 15.97 | 16,305,136 | +0.06(+0.37%) |
Feb 12, 2009 | 16.42 | 16.53 | 15.27 | 15.91 | 26,442,478 | -0.72(-4.35%) |
Feb 11, 2009 | 17.23 | 17.23 | 16.30 | 16.63 | 17,736,374 | -0.53(-3.10%) |
Feb 10, 2009 | 17.98 | 18.09 | 16.84 | 17.16 | 20,014,054 | -0.93(-5.13%) |
Feb 09, 2009 | 18.10 | 18.20 | 17.43 | 18.09 | 14,096,842 | +0.01(+0.06%) |
Feb 06, 2009 | 17.39 | 18.35 | 17.25 | 18.08 | 18,601,178 | +0.73(+4.21%) |
Feb 05, 2009 | 16.80 | 17.46 | 16.27 | 17.35 | 18,164,494 | +0.41(+2.43%) |
Feb 04, 2009 | 16.78 | 17.38 | 16.58 | 16.94 | 16,218,344 | +0.23(+1.41%) |
Feb 03, 2009 | 15.99 | 16.79 | 15.70 | 16.70 | 16,309,842 | +0.88(+5.59%) |
Feb 02, 2009 | 15.78 | 16.00 | 15.46 | 15.82 | 11,337,353 | -0.25(-1.55%) |
Jan 30, 2009 | 16.42 | 16.54 | 15.88 | 16.07 | 0 | -0.33(-2.04%) |
Jan 29, 2009 | 16.96 | 16.98 | 16.29 | 16.40 | 12,204,957 | -0.75(-4.39%) |
Jan 28, 2009 | 16.76 | 17.42 | 16.73 | 17.16 | 22,564,104 | +0.65(+3.94%) |
Jan 27, 2009 | 15.89 | 16.67 | 15.74 | 16.51 | 19,353,276 | +0.75(+4.75%) |
Jan 26, 2009 | 15.65 | 16.24 | 15.31 | 15.76 | 14,024,462 | +0.16(+1.03%) |
Jan 23, 2009 | 15.51 | 15.97 | 15.13 | 15.60 | 16,815,066 | -0.28(-1.73%) |
Jan 22, 2009 | 14.43 | 16.11 | 14.23 | 15.87 | 33,064,990 | +1.00(+6.74%) |
Jan 21, 2009 | 14.09 | 15.15 | 13.89 | 14.87 | 26,187,266 | +0.99(+7.11%) |
Jan 20, 2009 | 14.67 | 14.68 | 13.78 | 13.88 | 26,978,574 | -0.95(-6.41%) |
Jan 16, 2009 | 15.36 | 15.57 | 14.76 | 14.83 | 0 | -0.30(-1.96%) |
Jan 15, 2009 | 15.24 | 15.56 | 14.26 | 15.13 | 32,999,990 | -0.12(-0.79%) |
Jan 14, 2009 | 15.84 | 16.11 | 14.98 | 15.25 | 30,258,752 | -0.98(-6.06%) |
Jan 13, 2009 | 16.50 | 17.12 | 15.86 | 16.23 | 23,256,204 | -0.47(-2.79%) |
Jan 12, 2009 | 17.59 | 17.81 | 16.51 | 16.70 | 24,180,812 | -0.96(-5.42%) |
Jan 09, 2009 | 18.15 | 18.33 | 17.41 | 17.66 | 11,906,648 | -0.43(-2.35%) |
Jan 08, 2009 | 18.36 | 18.58 | 17.67 | 18.08 | 15,024,317 | -0.18(-0.96%) |
Jan 07, 2009 | 19.60 | 19.73 | 17.95 | 18.26 | 20,933,214 | -1.56(-7.87%) |
Jan 06, 2009 | 19.28 | 20.06 | 19.17 | 19.82 | 19,120,036 | +0.72(+3.77%) |
Jan 05, 2009 | 18.60 | 19.31 | 18.20 | 19.10 | 17,155,610 | +0.70(+3.83%) |
Jan 02, 2009 | 17.59 | 18.50 | 17.52 | 18.40 | 0 | +0.86(+4.87%) |
Jan 01, 2009 | 17.17 | 17.73 | 17.05 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.17 | 17.73 | 17.05 | 17.54 | 8,932,876 | +0.36(+2.11%) |
Dec 30, 2008 | 16.88 | 17.21 | 16.66 | 17.18 | 8,635,123 | +0.27(+1.58%) |
Dec 29, 2008 | 17.17 | 17.25 | 16.48 | 16.91 | 8,671,134 | -0.33(-1.89%) |
Dec 26, 2008 | 17.00 | 17.24 | 16.94 | 17.24 | 3,871,663 | +0.32(+1.91%) |
Dec 24, 2008 | 16.82 | 17.15 | 16.82 | 16.91 | 2,227,268 | -0.09(-0.54%) |
Dec 23, 2008 | 17.35 | 17.42 | 16.79 | 17.01 | 8,958,601 | -0.23(-1.36%) |
Dec 22, 2008 | 17.09 | 17.60 | 16.87 | 17.24 | 13,962,931 | +0.26(+1.53%) |
Dec 19, 2008 | 17.83 | 17.83 | 16.81 | 16.98 | 14,742,879 | -0.12(-0.69%) |
Dec 18, 2008 | 18.03 | 18.32 | 16.79 | 17.10 | 18,313,920 | -0.81(-4.51%) |
Dec 17, 2008 | 17.15 | 18.25 | 16.98 | 17.90 | 18,329,124 | +0.69(+4.03%) |
Dec 16, 2008 | 16.14 | 17.41 | 16.14 | 17.21 | 21,448,852 | +1.25(+7.87%) |
Dec 15, 2008 | 15.90 | 16.11 | 15.43 | 15.96 | 27,989,478 | +0.25(+1.57%) |
Dec 12, 2008 | 16.65 | 16.70 | 15.35 | 15.71 | 39,531,356 | -1.39(-8.13%) |
Dec 11, 2008 | 17.91 | 17.96 | 16.97 | 17.10 | 18,012,934 | -0.90(-5.00%) |
Dec 10, 2008 | 17.39 | 18.11 | 17.04 | 18.00 | 19,945,572 | +0.79(+4.58%) |
Dec 09, 2008 | 17.95 | 17.98 | 16.93 | 17.21 | 27,428,932 | -1.37(-7.37%) |
Dec 08, 2008 | 17.85 | 18.87 | 17.68 | 18.58 | 24,039,086 | +1.15(+6.61%) |
Dec 05, 2008 | 17.11 | 17.50 | 16.46 | 17.43 | 19,646,866 | +0.04(+0.21%) |
Dec 04, 2008 | 17.37 | 18.13 | 17.16 | 17.39 | 15,783,412 | -0.25(-1.41%) |
Dec 03, 2008 | 17.17 | 17.85 | 16.80 | 17.64 | 17,070,600 | +0.29(+1.69%) |
Dec 02, 2008 | 17.53 | 17.82 | 16.79 | 17.35 | 16,172,293 | +0.09(+0.51%) |