Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.29 | 15.97 | 15.28 | 15.45 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.04 | 16.23 | 15.67 | 15.70 | 78,332,672 | -0.14(-0.87%) |
Feb 25, 2009 | 15.99 | 16.17 | 15.57 | 15.83 | 111,573,776 | -0.28(-1.72%) |
Feb 24, 2009 | 15.42 | 16.15 | 15.32 | 16.11 | 136,835,312 | +0.84(+5.48%) |
Feb 23, 2009 | 16.10 | 16.14 | 15.24 | 15.27 | 142,194,480 | -0.39(-2.46%) |
Feb 20, 2009 | 15.57 | 15.97 | 15.43 | 15.66 | 141,369,120 | -0.41(-2.54%) |
Feb 19, 2009 | 16.56 | 16.58 | 16.03 | 16.07 | 81,910,168 | -0.15(-0.94%) |
Feb 18, 2009 | 16.35 | 16.52 | 15.92 | 16.22 | 115,364,128 | -0.12(-0.71%) |
Feb 17, 2009 | 16.44 | 16.53 | 16.07 | 16.34 | 158,851,472 | -1.11(-6.38%) |
Feb 13, 2009 | 17.44 | 17.57 | 17.22 | 17.45 | 79,808,616 | +0.09(+0.50%) |
Feb 12, 2009 | 16.93 | 17.40 | 16.78 | 17.36 | 95,831,968 | -0.11(-0.63%) |
Feb 11, 2009 | 17.39 | 17.59 | 17.05 | 17.47 | 91,521,584 | +0.51(+3.00%) |
Feb 10, 2009 | 17.92 | 18.08 | 16.96 | 16.96 | 127,721,664 | -1.09(-6.05%) |
Feb 09, 2009 | 18.12 | 18.27 | 17.90 | 18.05 | 73,918,864 | -0.09(-0.52%) |
Feb 06, 2009 | 17.54 | 18.22 | 17.48 | 18.15 | 108,741,768 | +0.87(+5.01%) |
Feb 05, 2009 | 16.82 | 17.48 | 16.66 | 17.28 | 131,853,056 | +0.36(+2.11%) |
Feb 04, 2009 | 16.97 | 17.31 | 16.78 | 16.93 | 90,033,000 | +0.12(+0.74%) |
Feb 03, 2009 | 16.48 | 16.85 | 16.29 | 16.80 | 73,061,976 | +0.49(+2.99%) |
Feb 02, 2009 | 16.15 | 16.46 | 16.08 | 16.31 | 65,626,332 | -0.17(-1.02%) |
Jan 30, 2009 | 16.79 | 16.97 | 16.35 | 16.48 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.93 | 17.00 | 16.60 | 16.61 | 82,368,120 | -0.89(-5.08%) |
Jan 28, 2009 | 17.17 | 17.60 | 17.09 | 17.49 | 128,916,368 | +0.84(+5.07%) |
Jan 27, 2009 | 16.55 | 16.78 | 16.41 | 16.65 | 100,179,520 | +0.29(+1.78%) |
Jan 26, 2009 | 16.34 | 16.80 | 16.16 | 16.36 | 92,505,560 | +0.19(+1.17%) |
Jan 23, 2009 | 15.38 | 16.32 | 15.35 | 16.17 | 106,325,744 | +0.20(+1.28%) |
Jan 22, 2009 | 15.97 | 16.27 | 15.62 | 15.97 | 114,490,152 | -0.55(-3.31%) |
Jan 21, 2009 | 16.07 | 16.59 | 15.67 | 16.51 | 142,637,424 | +0.85(+5.44%) |
Jan 20, 2009 | 16.39 | 16.45 | 15.64 | 15.66 | 173,245,472 | -1.26(-7.44%) |
Jan 16, 2009 | 17.22 | 17.23 | 16.39 | 16.92 | 109,279,928 | +0.18(+1.09%) |
Jan 15, 2009 | 16.56 | 16.94 | 15.95 | 16.74 | 156,541,360 | +0.19(+1.14%) |
Jan 14, 2009 | 17.01 | 17.01 | 16.39 | 16.55 | 142,148,064 | -0.84(-4.85%) |
Jan 13, 2009 | 17.24 | 17.63 | 17.15 | 17.39 | 75,587,040 | +0.05(+0.29%) |
Jan 12, 2009 | 17.90 | 17.92 | 17.22 | 17.34 | 89,714,632 | -0.76(-4.22%) |
Jan 09, 2009 | 18.37 | 18.44 | 17.92 | 18.10 | 142,064,624 | -0.40(-2.16%) |
Jan 08, 2009 | 18.26 | 18.55 | 18.12 | 18.50 | 78,034,216 | -0.08(-0.43%) |
Jan 07, 2009 | 19.17 | 19.18 | 18.51 | 18.58 | 114,337,192 | -1.14(-5.76%) |
Jan 06, 2009 | 19.57 | 19.85 | 19.43 | 19.72 | 93,420,608 | +0.44(+2.26%) |
Jan 05, 2009 | 18.92 | 19.47 | 18.88 | 19.28 | 89,035,176 | +0.25(+1.30%) |
Jan 02, 2009 | 18.34 | 19.19 | 18.29 | 19.04 | 0 | +0.87(+4.77%) |
Jan 01, 2009 | 17.79 | 18.24 | 17.70 | 18.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.79 | 18.24 | 17.70 | 18.17 | 61,587,224 | +0.24(+1.34%) |
Dec 30, 2008 | 17.62 | 17.98 | 17.58 | 17.93 | 68,826,840 | +0.47(+2.67%) |
Dec 29, 2008 | 17.71 | 17.76 | 17.31 | 17.46 | 49,845,856 | -0.03(-0.17%) |
Dec 26, 2008 | 17.57 | 17.62 | 17.27 | 17.49 | 34,000,088 | -0.06(-0.33%) |
Dec 24, 2008 | 17.57 | 17.68 | 17.22 | 17.55 | 40,353,440 | +0.12(+0.71%) |
Dec 23, 2008 | 17.60 | 17.70 | 17.32 | 17.43 | 96,611,880 | -0.39(-2.21%) |
Dec 22, 2008 | 18.37 | 18.42 | 17.60 | 17.82 | 101,058,888 | -0.69(-3.73%) |
Dec 19, 2008 | 18.69 | 18.92 | 18.33 | 18.51 | 77,538,072 | +0.07(+0.36%) |
Dec 18, 2008 | 18.98 | 19.04 | 18.35 | 18.45 | 127,622,016 | -0.41(-2.20%) |
Dec 17, 2008 | 18.71 | 19.16 | 18.64 | 18.86 | 134,102,648 | -0.33(-1.74%) |
Dec 16, 2008 | 18.05 | 19.25 | 17.97 | 19.20 | 201,466,480 | +1.42(+7.98%) |
Dec 15, 2008 | 18.10 | 18.13 | 17.55 | 17.78 | 92,719,128 | -0.24(-1.33%) |
Dec 12, 2008 | 17.37 | 18.17 | 17.24 | 18.02 | 135,356,160 | +0.25(+1.39%) |
Dec 11, 2008 | 18.08 | 18.61 | 17.70 | 17.77 | 154,969,104 | -0.47(-2.55%) |
Dec 10, 2008 | 17.73 | 18.28 | 17.70 | 18.24 | 138,752,832 | +1.03(+5.96%) |
Dec 09, 2008 | 17.22 | 17.68 | 16.94 | 17.21 | 142,816,096 | -0.24(-1.38%) |
Dec 08, 2008 | 17.04 | 17.62 | 17.01 | 17.45 | 168,037,472 | +1.05(+6.39%) |
Dec 05, 2008 | 15.38 | 16.41 | 15.19 | 16.40 | 132,865,816 | +0.92(+5.92%) |
Dec 04, 2008 | 15.73 | 16.15 | 15.30 | 15.48 | 161,498,608 | -0.69(-4.27%) |
Dec 03, 2008 | 15.70 | 16.28 | 15.39 | 16.18 | 128,010,288 | +0.13(+0.82%) |
Dec 02, 2008 | 15.75 | 16.10 | 15.38 | 16.05 | 154,574,864 | +0.95(+6.32%) |