Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.72 | 16.69 | 15.72 | 15.92 | 0 | -0.80(-4.81%) |
Feb 26, 2009 | 17.62 | 18.08 | 16.38 | 16.73 | 22,829,468 | -0.36(-2.10%) |
Feb 25, 2009 | 17.29 | 17.71 | 16.36 | 17.09 | 22,737,128 | -0.42(-2.38%) |
Feb 24, 2009 | 15.68 | 17.58 | 15.57 | 17.50 | 26,809,598 | +1.93(+12.41%) |
Feb 23, 2009 | 16.61 | 16.83 | 15.56 | 15.57 | 19,550,018 | -0.83(-5.04%) |
Feb 20, 2009 | 16.05 | 16.75 | 15.46 | 16.40 | 25,986,522 | -0.37(-2.18%) |
Feb 19, 2009 | 17.34 | 17.66 | 16.66 | 16.76 | 13,721,255 | -0.24(-1.44%) |
Feb 18, 2009 | 17.05 | 17.89 | 16.28 | 17.01 | 18,841,294 | +0.40(+2.38%) |
Feb 17, 2009 | 16.89 | 17.76 | 16.53 | 16.61 | 24,247,162 | -1.53(-8.43%) |
Feb 13, 2009 | 18.68 | 18.88 | 18.11 | 18.14 | 15,371,620 | -1.20(-6.20%) |
Feb 12, 2009 | 18.98 | 19.36 | 17.96 | 19.34 | 18,352,262 | -0.52(-2.60%) |
Feb 11, 2009 | 18.87 | 19.93 | 18.53 | 19.86 | 13,614,447 | +1.21(+6.51%) |
Feb 10, 2009 | 19.90 | 20.30 | 18.46 | 18.65 | 20,284,180 | -1.65(-8.14%) |
Feb 09, 2009 | 20.58 | 20.75 | 19.83 | 20.30 | 10,298,530 | -0.11(-0.53%) |
Feb 06, 2009 | 20.15 | 21.03 | 19.75 | 20.41 | 20,825,890 | +0.66(+3.35%) |
Feb 05, 2009 | 19.45 | 20.46 | 19.04 | 19.75 | 19,407,504 | +0.00(+0.00%) |
Feb 04, 2009 | 19.67 | 20.25 | 19.18 | 19.75 | 15,136,055 | +0.24(+1.25%) |
Feb 03, 2009 | 19.80 | 19.82 | 18.21 | 19.50 | 19,904,362 | -0.02(-0.11%) |
Feb 02, 2009 | 18.04 | 19.56 | 18.04 | 19.52 | 15,416,875 | +1.03(+5.59%) |
Jan 30, 2009 | 18.93 | 19.57 | 18.19 | 18.49 | 0 | -0.11(-0.62%) |
Jan 29, 2009 | 19.44 | 19.93 | 18.52 | 18.60 | 16,958,360 | -1.55(-7.70%) |
Jan 28, 2009 | 18.82 | 20.40 | 18.32 | 20.16 | 26,771,510 | +2.42(+13.65%) |
Jan 27, 2009 | 17.48 | 17.80 | 16.87 | 17.73 | 13,801,342 | +0.61(+3.57%) |
Jan 26, 2009 | 17.49 | 17.74 | 16.62 | 17.12 | 17,025,458 | -0.03(-0.17%) |
Jan 23, 2009 | 15.18 | 17.42 | 14.89 | 17.15 | 18,072,878 | +1.29(+8.15%) |
Jan 22, 2009 | 16.17 | 17.41 | 15.70 | 15.86 | 26,082,566 | -0.66(-4.00%) |
Jan 21, 2009 | 14.91 | 17.07 | 14.91 | 16.52 | 45,886,712 | +2.87(+21.05%) |
Jan 20, 2009 | 13.75 | 14.19 | 11.09 | 13.65 | 68,596,640 | -3.13(-18.66%) |
Jan 19, 2009 | 16.48 | 23.99 | 16.16 | 16.78 | 2,114,062 | +0.29(+1.74%) |
Jan 16, 2009 | 17.07 | 17.49 | 15.85 | 16.49 | 19,456,448 | -0.22(-1.33%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.04 | 16.71 | 19,619,602 | -0.08(-0.47%) |
Jan 14, 2009 | 17.50 | 17.69 | 16.74 | 16.79 | 14,830,207 | -1.35(-7.44%) |
Jan 13, 2009 | 17.76 | 18.30 | 17.61 | 18.14 | 12,231,168 | +0.15(+0.84%) |
Jan 12, 2009 | 18.27 | 18.56 | 17.78 | 17.99 | 12,144,129 | -0.39(-2.11%) |
Jan 09, 2009 | 19.06 | 19.47 | 18.25 | 18.38 | 9,542,550 | -0.57(-2.99%) |
Jan 08, 2009 | 18.96 | 19.40 | 18.66 | 18.95 | 11,012,370 | -0.29(-1.49%) |
Jan 07, 2009 | 19.43 | 20.04 | 19.08 | 19.24 | 10,312,352 | -0.65(-3.29%) |
Jan 06, 2009 | 20.15 | 20.46 | 19.63 | 19.89 | 11,553,197 | -0.03(-0.14%) |
Jan 05, 2009 | 19.91 | 20.48 | 19.76 | 19.92 | 8,666,684 | -0.57(-2.77%) |
Jan 02, 2009 | 20.36 | 20.65 | 19.44 | 20.49 | 0 | +0.14(+0.67%) |
Jan 01, 2009 | 19.62 | 20.54 | 19.47 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.62 | 20.54 | 19.47 | 20.35 | 7,798,010 | +0.61(+3.09%) |
Dec 30, 2008 | 18.82 | 19.82 | 18.68 | 19.74 | 7,716,049 | +1.10(+5.90%) |
Dec 29, 2008 | 18.88 | 18.95 | 18.32 | 18.64 | 5,771,299 | -0.23(-1.22%) |
Dec 26, 2008 | 19.06 | 19.26 | 18.66 | 18.87 | 4,080,170 | -0.05(-0.27%) |
Dec 24, 2008 | 18.87 | 19.31 | 18.63 | 18.92 | 2,935,884 | +0.15(+0.80%) |
Dec 23, 2008 | 18.86 | 19.24 | 18.60 | 18.77 | 8,584,690 | +0.22(+1.16%) |
Dec 22, 2008 | 18.86 | 19.46 | 18.40 | 18.55 | 10,187,852 | -0.32(-1.71%) |
Dec 19, 2008 | 19.23 | 19.81 | 18.72 | 18.88 | 13,529,836 | -0.06(-0.30%) |
Dec 18, 2008 | 20.26 | 20.61 | 18.71 | 18.93 | 13,852,645 | -1.18(-5.86%) |
Dec 17, 2008 | 20.43 | 20.77 | 19.92 | 20.11 | 11,663,146 | -0.75(-3.58%) |
Dec 16, 2008 | 19.08 | 20.94 | 18.91 | 20.86 | 16,291,923 | +1.97(+10.42%) |
Dec 15, 2008 | 18.72 | 19.10 | 18.32 | 18.89 | 12,955,677 | +0.21(+1.11%) |
Dec 12, 2008 | 18.90 | 19.39 | 18.37 | 18.68 | 15,552,225 | -0.70(-3.63%) |
Dec 11, 2008 | 20.19 | 20.39 | 19.29 | 19.39 | 14,946,782 | -1.24(-5.99%) |
Dec 10, 2008 | 20.63 | 20.89 | 19.80 | 20.62 | 10,546,277 | +0.78(+3.91%) |
Dec 09, 2008 | 21.51 | 21.68 | 19.39 | 19.85 | 21,075,574 | -2.24(-10.15%) |
Dec 08, 2008 | 22.72 | 22.72 | 20.55 | 22.09 | 18,000,416 | +0.45(+2.09%) |
Dec 05, 2008 | 20.33 | 21.81 | 19.94 | 21.63 | 15,206,505 | +1.13(+5.54%) |
Dec 04, 2008 | 20.75 | 21.81 | 19.77 | 20.50 | 15,923,981 | -0.75(-3.55%) |
Dec 03, 2008 | 20.01 | 21.58 | 18.75 | 21.25 | 16,100,122 | +1.76(+9.03%) |
Dec 02, 2008 | 18.55 | 19.78 | 18.14 | 19.49 | 14,663,548 | +0.93(+4.99%) |