Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.50 | 16.84 | 16.40 | 16.47 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.25 | 17.44 | 16.80 | 16.90 | 46,600,924 | -0.39(-2.23%) |
Feb 25, 2009 | 17.45 | 17.71 | 16.96 | 17.28 | 47,350,812 | -0.43(-2.45%) |
Feb 24, 2009 | 17.03 | 17.78 | 16.88 | 17.72 | 63,511,956 | +0.91(+5.44%) |
Feb 23, 2009 | 17.52 | 17.56 | 16.70 | 16.80 | 61,247,916 | -0.23(-1.35%) |
Feb 20, 2009 | 16.89 | 17.28 | 16.66 | 17.03 | 69,659,552 | -0.29(-1.68%) |
Feb 19, 2009 | 17.76 | 17.83 | 17.17 | 17.32 | 42,367,636 | +0.00(+0.00%) |
Feb 18, 2009 | 17.40 | 17.45 | 17.01 | 17.32 | 51,492,924 | +0.45(+2.69%) |
Feb 17, 2009 | 17.13 | 17.19 | 16.81 | 16.87 | 71,231,840 | -1.29(-7.12%) |
Feb 13, 2009 | 18.22 | 18.41 | 18.02 | 18.16 | 44,181,416 | +0.24(+1.32%) |
Feb 12, 2009 | 17.73 | 17.97 | 17.36 | 17.93 | 56,635,540 | -0.35(-1.93%) |
Feb 11, 2009 | 18.41 | 18.64 | 18.01 | 18.28 | 66,250,372 | +0.08(+0.45%) |
Feb 10, 2009 | 19.08 | 19.28 | 18.12 | 18.20 | 63,933,236 | -0.94(-4.92%) |
Feb 09, 2009 | 19.22 | 19.33 | 18.96 | 19.14 | 43,805,188 | -0.15(-0.77%) |
Feb 06, 2009 | 18.93 | 19.44 | 18.76 | 19.29 | 63,501,484 | +0.87(+4.75%) |
Feb 05, 2009 | 17.89 | 18.73 | 17.83 | 18.41 | 68,243,256 | +0.66(+3.70%) |
Feb 04, 2009 | 17.61 | 18.12 | 17.58 | 17.76 | 64,875,512 | +0.46(+2.66%) |
Feb 03, 2009 | 17.15 | 17.48 | 16.88 | 17.30 | 39,633,468 | +0.37(+2.16%) |
Feb 02, 2009 | 16.71 | 17.15 | 16.70 | 16.93 | 37,655,984 | -0.08(-0.48%) |
Jan 30, 2009 | 17.26 | 17.53 | 16.90 | 17.01 | 0 | +0.39(+2.32%) |
Jan 29, 2009 | 17.05 | 17.11 | 16.61 | 16.63 | 46,174,596 | -0.94(-5.36%) |
Jan 28, 2009 | 17.40 | 17.76 | 17.31 | 17.57 | 51,953,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.83 | 17.04 | 16.70 | 16.92 | 35,430,884 | +0.24(+1.46%) |
Jan 26, 2009 | 16.69 | 17.05 | 16.45 | 16.68 | 46,481,356 | +0.08(+0.49%) |
Jan 23, 2009 | 15.87 | 16.74 | 15.87 | 16.60 | 57,135,220 | +0.44(+2.73%) |
Jan 22, 2009 | 16.19 | 16.79 | 15.82 | 16.16 | 63,182,528 | -0.85(-4.98%) |
Jan 21, 2009 | 16.61 | 17.05 | 16.06 | 17.00 | 80,127,712 | +0.92(+5.73%) |
Jan 20, 2009 | 17.00 | 17.07 | 16.00 | 16.08 | 83,315,376 | -1.50(-8.52%) |
Jan 16, 2009 | 17.64 | 18.20 | 16.96 | 17.58 | 63,493,300 | +0.23(+1.33%) |
Jan 15, 2009 | 17.11 | 17.59 | 16.46 | 17.35 | 111,966,304 | +0.29(+1.71%) |
Jan 14, 2009 | 17.28 | 17.31 | 16.77 | 17.06 | 64,242,596 | -0.47(-2.70%) |
Jan 13, 2009 | 17.40 | 17.70 | 17.28 | 17.53 | 47,687,252 | -0.20(-1.11%) |
Jan 12, 2009 | 18.31 | 18.34 | 17.61 | 17.73 | 53,149,808 | -1.04(-5.56%) |
Jan 09, 2009 | 19.24 | 19.28 | 18.69 | 18.77 | 43,757,052 | -0.72(-3.72%) |
Jan 08, 2009 | 19.17 | 19.53 | 19.07 | 19.50 | 40,225,124 | -0.35(-1.77%) |
Jan 07, 2009 | 20.24 | 20.26 | 19.74 | 19.85 | 60,304,772 | -1.53(-7.16%) |
Jan 06, 2009 | 21.47 | 21.82 | 21.27 | 21.38 | 45,600,116 | +0.07(+0.32%) |
Jan 05, 2009 | 21.19 | 21.59 | 21.09 | 21.31 | 37,238,004 | +0.24(+1.12%) |
Jan 02, 2009 | 20.32 | 21.13 | 20.19 | 21.08 | 39,477,116 | +1.37(+6.94%) |
Jan 01, 2009 | 19.41 | 19.82 | 19.28 | 19.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.41 | 19.82 | 19.28 | 19.71 | 21,293,252 | +0.23(+1.18%) |
Dec 30, 2008 | 19.10 | 19.48 | 19.08 | 19.48 | 23,159,276 | +0.35(+1.81%) |
Dec 29, 2008 | 19.17 | 19.22 | 18.84 | 19.13 | 19,673,476 | +0.12(+0.64%) |
Dec 26, 2008 | 18.94 | 19.09 | 18.80 | 19.01 | 8,338,130 | +0.06(+0.32%) |
Dec 24, 2008 | 18.82 | 19.01 | 18.75 | 18.95 | 13,041,866 | +0.24(+1.30%) |
Dec 23, 2008 | 19.11 | 19.15 | 18.69 | 18.71 | 46,093,556 | -0.85(-4.33%) |
Dec 22, 2008 | 20.09 | 20.09 | 19.34 | 19.55 | 52,808,584 | -1.14(-5.53%) |
Dec 19, 2008 | 20.70 | 20.86 | 20.40 | 20.70 | 47,622,932 | +0.05(+0.23%) |
Dec 18, 2008 | 21.29 | 21.34 | 20.39 | 20.65 | 62,709,720 | -0.19(-0.91%) |
Dec 17, 2008 | 20.98 | 21.28 | 20.74 | 20.84 | 47,509,944 | -0.28(-1.32%) |
Dec 16, 2008 | 20.14 | 21.21 | 19.92 | 21.12 | 70,457,616 | +1.44(+7.30%) |
Dec 15, 2008 | 20.12 | 20.16 | 19.45 | 19.68 | 52,807,372 | -0.64(-3.13%) |
Dec 12, 2008 | 19.61 | 20.50 | 19.51 | 20.32 | 67,351,008 | -0.09(-0.43%) |
Dec 11, 2008 | 20.99 | 21.27 | 20.22 | 20.41 | 56,105,888 | -0.76(-3.58%) |
Dec 10, 2008 | 20.98 | 21.23 | 20.67 | 21.16 | 77,950,328 | +1.46(+7.44%) |
Dec 09, 2008 | 19.86 | 20.45 | 19.62 | 19.70 | 80,325,848 | -0.83(-4.03%) |
Dec 08, 2008 | 20.14 | 20.83 | 20.03 | 20.53 | 99,770,456 | +1.67(+8.88%) |
Dec 05, 2008 | 17.80 | 19.01 | 17.64 | 18.85 | 81,916,616 | +1.34(+7.66%) |
Dec 04, 2008 | 17.80 | 18.36 | 17.28 | 17.51 | 77,817,744 | -0.95(-5.14%) |
Dec 03, 2008 | 17.87 | 18.63 | 17.45 | 18.46 | 72,792,392 | +0.57(+3.18%) |
Dec 02, 2008 | 17.40 | 18.01 | 17.09 | 17.89 | 72,029,624 | +1.23(+7.36%) |