Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.37 | 15.16 | 14.37 | 14.88 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.64 | 14.88 | 14.48 | 14.71 | 31,899,042 | +0.24(+1.62%) |
Feb 25, 2009 | 14.50 | 14.80 | 14.26 | 14.47 | 37,929,736 | -0.26(-1.74%) |
Feb 24, 2009 | 14.00 | 14.80 | 1.924 | 14.73 | 52,942,488 | +1.40(+10.48%) |
Feb 23, 2009 | 13.84 | 14.14 | 13.00 | 13.33 | 37,798,692 | -0.53(-3.85%) |
Feb 20, 2009 | 14.02 | 14.43 | 13.66 | 13.86 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.21 | 14.56 | 14.20 | 14.36 | 28,568,664 | +0.26(+1.82%) |
Feb 18, 2009 | 14.43 | 14.43 | 13.84 | 14.11 | 32,809,496 | -0.10(-0.70%) |
Feb 17, 2009 | 14.75 | 14.78 | 14.15 | 14.21 | 50,128,392 | -0.91(-6.03%) |
Feb 13, 2009 | 15.52 | 15.79 | 15.10 | 15.12 | 26,104,076 | -0.54(-3.46%) |
Feb 12, 2009 | 15.46 | 15.72 | 15.07 | 15.66 | 32,919,530 | -0.11(-0.72%) |
Feb 11, 2009 | 15.93 | 16.03 | 15.60 | 15.77 | 25,118,874 | -0.05(-0.32%) |
Feb 10, 2009 | 16.32 | 16.55 | 15.67 | 15.82 | 30,735,344 | -0.63(-3.81%) |
Feb 09, 2009 | 16.72 | 16.84 | 16.07 | 16.45 | 22,881,610 | -0.31(-1.87%) |
Feb 06, 2009 | 15.95 | 16.99 | 15.94 | 16.76 | 43,631,000 | +0.81(+5.04%) |
Feb 05, 2009 | 15.30 | 15.99 | 15.22 | 15.96 | 34,624,760 | +0.48(+3.08%) |
Feb 04, 2009 | 15.41 | 15.72 | 15.32 | 15.48 | 25,950,010 | -0.14(-0.87%) |
Feb 03, 2009 | 15.65 | 15.70 | 14.84 | 15.62 | 24,523,188 | +0.25(+1.62%) |
Feb 02, 2009 | 15.11 | 15.74 | 15.04 | 15.37 | 25,225,408 | +0.03(+0.19%) |
Jan 30, 2009 | 15.83 | 15.92 | 15.21 | 15.34 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 16.03 | 16.44 | 15.61 | 15.67 | 25,308,600 | -0.71(-4.35%) |
Jan 28, 2009 | 16.09 | 16.55 | 15.89 | 16.39 | 28,866,094 | +0.63(+3.98%) |
Jan 27, 2009 | 16.20 | 16.31 | 15.54 | 15.76 | 30,447,760 | -0.43(-2.68%) |
Jan 26, 2009 | 15.75 | 16.49 | 15.71 | 16.19 | 48,217,864 | +0.72(+4.65%) |
Jan 23, 2009 | 15.23 | 15.66 | 15.18 | 15.47 | 29,288,606 | -0.18(-1.14%) |
Jan 22, 2009 | 15.61 | 15.92 | 15.31 | 15.65 | 31,897,156 | -0.22(-1.39%) |
Jan 21, 2009 | 15.88 | 15.99 | 15.39 | 15.87 | 27,611,296 | +0.21(+1.32%) |
Jan 20, 2009 | 16.32 | 16.53 | 15.56 | 15.67 | 28,548,778 | -0.86(-5.22%) |
Jan 16, 2009 | 16.63 | 16.66 | 16.08 | 16.53 | 29,398,074 | +0.28(+1.71%) |
Jan 15, 2009 | 15.62 | 16.61 | 15.43 | 16.25 | 36,578,684 | +0.64(+4.11%) |
Jan 14, 2009 | 15.78 | 15.86 | 15.45 | 15.61 | 29,066,944 | -0.43(-2.67%) |
Jan 13, 2009 | 16.36 | 16.46 | 15.85 | 16.04 | 28,690,152 | -0.33(-2.00%) |
Jan 12, 2009 | 16.99 | 17.07 | 16.12 | 16.37 | 33,068,608 | -0.63(-3.73%) |
Jan 09, 2009 | 17.44 | 17.44 | 16.77 | 17.00 | 23,758,882 | -0.38(-2.17%) |
Jan 08, 2009 | 17.18 | 17.43 | 16.89 | 17.38 | 24,309,748 | -0.13(-0.73%) |
Jan 07, 2009 | 17.72 | 17.93 | 17.41 | 17.51 | 27,909,730 | -0.49(-2.73%) |
Jan 06, 2009 | 17.77 | 18.16 | 17.54 | 18.00 | 32,113,734 | +0.39(+2.23%) |
Jan 05, 2009 | 17.11 | 17.73 | 16.96 | 17.61 | 31,705,668 | +0.41(+2.40%) |
Jan 02, 2009 | 16.44 | 17.23 | 16.36 | 17.19 | 20,942,596 | +0.79(+4.82%) |
Jan 01, 2009 | 16.49 | 16.96 | 16.37 | 16.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.49 | 16.96 | 16.37 | 16.40 | 21,255,304 | -0.06(-0.39%) |
Dec 30, 2008 | 16.74 | 16.88 | 16.17 | 16.46 | 20,909,050 | -0.18(-1.07%) |
Dec 29, 2008 | 16.77 | 16.89 | 16.39 | 16.64 | 11,888,819 | -0.14(-0.85%) |
Dec 26, 2008 | 16.82 | 17.10 | 16.68 | 16.79 | 6,277,582 | -0.12(-0.72%) |
Dec 24, 2008 | 16.88 | 17.18 | 16.83 | 16.91 | 5,586,661 | +0.08(+0.47%) |
Dec 23, 2008 | 16.81 | 17.09 | 16.74 | 16.83 | 19,032,824 | -0.08(-0.46%) |
Dec 22, 2008 | 17.16 | 17.19 | 16.50 | 16.91 | 18,589,500 | -0.35(-2.02%) |
Dec 19, 2008 | 17.68 | 17.81 | 16.98 | 17.26 | 32,415,976 | -0.16(-0.94%) |
Dec 18, 2008 | 17.67 | 17.86 | 17.13 | 17.42 | 31,027,152 | -0.18(-1.01%) |
Dec 17, 2008 | 17.11 | 17.89 | 17.03 | 17.60 | 28,340,450 | +0.27(+1.56%) |
Dec 16, 2008 | 16.91 | 17.52 | 16.30 | 17.33 | 36,757,260 | +0.65(+3.89%) |
Dec 15, 2008 | 16.83 | 17.01 | 16.42 | 16.68 | 20,684,220 | -0.04(-0.26%) |
Dec 12, 2008 | 15.90 | 16.90 | 15.79 | 16.72 | 29,238,298 | +0.34(+2.09%) |
Dec 11, 2008 | 17.01 | 17.19 | 16.24 | 16.38 | 25,813,018 | -0.93(-5.35%) |
Dec 10, 2008 | 16.66 | 17.41 | 16.39 | 17.31 | 26,274,976 | +0.78(+4.70%) |
Dec 09, 2008 | 17.02 | 17.63 | 16.28 | 16.53 | 36,958,792 | -0.75(-4.33%) |
Dec 08, 2008 | 17.79 | 17.95 | 17.13 | 17.28 | 40,444,656 | -0.11(-0.61%) |
Dec 05, 2008 | 16.27 | 17.48 | 16.17 | 17.38 | 46,286,112 | +0.84(+5.08%) |
Dec 04, 2008 | 16.01 | 17.33 | 15.87 | 16.54 | 42,224,708 | +0.33(+2.02%) |
Dec 03, 2008 | 15.49 | 16.30 | 15.00 | 16.22 | 46,245,872 | +0.65(+4.17%) |
Dec 02, 2008 | 15.33 | 15.64 | 14.71 | 15.57 | 33,455,462 | +0.46(+3.02%) |