Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.16 | 15.90 | 15.12 | 15.42 | 0 | -0.24(-1.53%) |
Feb 26, 2009 | 16.81 | 16.89 | 15.50 | 15.66 | 73,783,680 | -0.69(-4.24%) |
Feb 25, 2009 | 16.54 | 17.12 | 15.81 | 16.35 | 91,088,520 | -0.42(-2.52%) |
Feb 24, 2009 | 15.69 | 16.83 | 15.43 | 16.78 | 91,330,080 | +1.28(+8.23%) |
Feb 23, 2009 | 16.98 | 17.09 | 15.42 | 15.50 | 79,547,944 | -1.28(-7.60%) |
Feb 20, 2009 | 15.28 | 16.80 | 15.20 | 16.78 | 100,965,384 | +1.01(+6.42%) |
Feb 19, 2009 | 16.67 | 16.89 | 15.59 | 15.77 | 64,430,452 | -0.63(-3.85%) |
Feb 18, 2009 | 16.56 | 16.65 | 15.80 | 16.40 | 68,724,328 | +0.07(+0.41%) |
Feb 17, 2009 | 16.62 | 16.75 | 16.12 | 16.33 | 70,629,688 | -1.10(-6.30%) |
Feb 13, 2009 | 18.21 | 18.27 | 17.36 | 17.43 | 52,421,552 | -1.11(-5.99%) |
Feb 12, 2009 | 18.11 | 18.59 | 17.15 | 18.54 | 99,018,136 | -0.28(-1.47%) |
Feb 11, 2009 | 18.50 | 18.81 | 17.83 | 18.81 | 64,626,572 | +0.47(+2.54%) |
Feb 10, 2009 | 19.91 | 19.94 | 18.16 | 18.35 | 86,856,840 | -1.72(-8.59%) |
Feb 09, 2009 | 19.85 | 20.15 | 19.44 | 20.07 | 46,363,028 | +0.27(+1.36%) |
Feb 06, 2009 | 18.65 | 20.02 | 18.62 | 19.80 | 73,532,432 | +1.27(+6.85%) |
Feb 05, 2009 | 18.48 | 19.18 | 17.95 | 18.53 | 77,498,256 | -0.29(-1.53%) |
Feb 04, 2009 | 19.28 | 19.87 | 18.82 | 18.82 | 52,467,704 | -0.45(-2.36%) |
Feb 03, 2009 | 19.47 | 19.56 | 18.98 | 19.27 | 42,667,956 | -0.07(-0.38%) |
Feb 02, 2009 | 18.70 | 19.53 | 18.54 | 19.35 | 53,061,064 | +0.12(+0.64%) |
Jan 30, 2009 | 20.07 | 20.38 | 18.81 | 19.23 | 0 | -0.63(-3.18%) |
Jan 29, 2009 | 21.08 | 21.19 | 19.77 | 19.86 | 70,228,072 | -1.69(-7.83%) |
Jan 28, 2009 | 20.51 | 21.72 | 20.26 | 21.54 | 81,747,008 | +1.59(+7.96%) |
Jan 27, 2009 | 19.70 | 20.20 | 19.51 | 19.96 | 43,722,976 | +0.36(+1.82%) |
Jan 26, 2009 | 19.75 | 20.29 | 19.20 | 19.60 | 58,544,360 | -0.17(-0.84%) |
Jan 23, 2009 | 18.51 | 19.80 | 18.39 | 19.77 | 73,411,008 | +0.61(+3.17%) |
Jan 22, 2009 | 19.35 | 20.13 | 18.85 | 19.16 | 75,731,688 | -1.02(-5.08%) |
Jan 21, 2009 | 18.69 | 20.27 | 18.13 | 20.18 | 95,470,944 | +1.83(+9.96%) |
Jan 20, 2009 | 20.16 | 20.25 | 18.21 | 18.35 | 71,060,960 | -2.23(-10.82%) |
Jan 16, 2009 | 20.34 | 20.69 | 19.38 | 20.58 | 74,177,008 | +0.73(+3.68%) |
Jan 15, 2009 | 19.23 | 20.35 | 18.30 | 19.85 | 74,711,696 | +0.56(+2.89%) |
Jan 14, 2009 | 19.72 | 19.74 | 19.09 | 19.29 | 63,872,980 | -1.06(-5.19%) |
Jan 13, 2009 | 19.50 | 20.43 | 19.36 | 20.35 | 46,481,940 | +0.60(+3.01%) |
Jan 12, 2009 | 20.77 | 20.83 | 19.42 | 19.75 | 47,843,992 | -1.22(-5.82%) |
Jan 09, 2009 | 22.02 | 22.07 | 20.84 | 20.97 | 36,483,112 | -1.01(-4.60%) |
Jan 08, 2009 | 21.73 | 22.15 | 21.50 | 21.99 | 36,784,296 | -0.10(-0.44%) |
Jan 07, 2009 | 22.33 | 22.78 | 21.96 | 22.08 | 43,090,440 | -0.77(-3.38%) |
Jan 06, 2009 | 22.09 | 23.10 | 21.45 | 22.86 | 50,965,132 | +1.08(+4.96%) |
Jan 05, 2009 | 22.06 | 22.43 | 21.62 | 21.78 | 38,625,296 | -0.44(-1.96%) |
Jan 02, 2009 | 22.95 | 23.02 | 22.11 | 22.21 | 0 | -0.63(-2.74%) |
Jan 01, 2009 | 21.76 | 23.05 | 21.68 | 22.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.76 | 23.05 | 21.68 | 22.84 | 51,569,728 | +1.04(+4.76%) |
Dec 30, 2008 | 21.09 | 21.93 | 20.96 | 21.80 | 33,412,460 | +0.94(+4.53%) |
Dec 29, 2008 | 22.04 | 22.04 | 20.50 | 20.86 | 39,015,024 | -1.25(-5.63%) |
Dec 26, 2008 | 21.99 | 22.15 | 21.48 | 22.10 | 11,355,943 | +0.29(+1.32%) |
Dec 24, 2008 | 21.76 | 21.86 | 21.38 | 21.81 | 10,245,027 | +0.17(+0.76%) |
Dec 23, 2008 | 21.81 | 22.21 | 21.40 | 21.65 | 39,063,308 | -0.72(-3.24%) |
Dec 22, 2008 | 22.84 | 22.96 | 21.27 | 22.37 | 60,184,952 | -0.48(-2.09%) |
Dec 19, 2008 | 21.89 | 22.97 | 21.75 | 22.85 | 57,981,616 | +1.08(+4.96%) |
Dec 18, 2008 | 23.83 | 24.01 | 21.49 | 21.77 | 70,944,072 | -1.86(-7.89%) |
Dec 17, 2008 | 22.45 | 24.61 | 22.05 | 23.64 | 81,674,280 | +0.58(+2.53%) |
Dec 16, 2008 | 20.72 | 23.15 | 20.51 | 23.05 | 84,940,064 | +2.50(+12.18%) |
Dec 15, 2008 | 21.05 | 21.23 | 19.72 | 20.55 | 60,900,124 | -0.60(-2.84%) |
Dec 12, 2008 | 18.80 | 21.29 | 18.63 | 21.15 | 91,816,544 | +1.83(+9.46%) |
Dec 11, 2008 | 22.04 | 22.14 | 19.02 | 19.32 | 85,489,080 | -3.26(-14.43%) |
Dec 10, 2008 | 21.26 | 22.67 | 21.14 | 22.58 | 57,796,472 | +1.40(+6.63%) |
Dec 09, 2008 | 22.33 | 22.86 | 20.74 | 21.18 | 101,383,992 | -1.64(-7.18%) |
Dec 08, 2008 | 21.53 | 22.87 | 21.09 | 22.81 | 68,862,944 | +1.96(+9.41%) |
Dec 05, 2008 | 18.55 | 21.00 | 18.39 | 20.85 | 85,442,112 | +1.83(+9.65%) |
Dec 04, 2008 | 18.90 | 20.39 | 18.48 | 19.02 | 83,988,160 | -0.32(-1.65%) |
Dec 03, 2008 | 17.91 | 19.51 | 17.37 | 19.34 | 90,115,224 | +0.84(+4.54%) |
Dec 02, 2008 | 17.02 | 18.56 | 16.82 | 18.50 | 103,512,216 | +2.24(+13.77%) |