Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.31 | 12.48 | 12.17 | 12.20 | 123,636,736 | -0.20(-1.64%) |
Feb 26, 2009 | 12.88 | 12.91 | 12.41 | 12.41 | 110,086,000 | -0.41(-3.18%) |
Feb 25, 2009 | 12.85 | 13.03 | 12.44 | 12.82 | 140,007,024 | -0.16(-1.22%) |
Feb 24, 2009 | 12.87 | 13.11 | 12.36 | 12.98 | 162,302,224 | -0.03(-0.23%) |
Feb 23, 2009 | 13.62 | 13.72 | 12.97 | 13.01 | 93,675,344 | -0.60(-4.39%) |
Feb 20, 2009 | 13.43 | 13.75 | 13.35 | 13.60 | 91,854,752 | +0.07(+0.50%) |
Feb 19, 2009 | 13.83 | 13.89 | 13.46 | 13.53 | 65,098,716 | -0.16(-1.16%) |
Feb 18, 2009 | 13.77 | 13.94 | 13.60 | 13.69 | 72,701,200 | +0.02(+0.17%) |
Feb 17, 2009 | 13.97 | 13.98 | 13.52 | 13.67 | 100,359,352 | -0.76(-5.24%) |
Feb 13, 2009 | 14.56 | 14.71 | 14.39 | 14.43 | 62,747,624 | -0.13(-0.88%) |
Feb 12, 2009 | 14.03 | 14.60 | 14.01 | 14.56 | 99,633,792 | +0.04(+0.26%) |
Feb 11, 2009 | 14.31 | 14.73 | 14.30 | 14.52 | 77,540,920 | +0.31(+2.18%) |
Feb 10, 2009 | 14.55 | 14.96 | 14.13 | 14.21 | 111,090,824 | -0.48(-3.29%) |
Feb 09, 2009 | 14.84 | 14.94 | 14.56 | 14.69 | 69,049,912 | -0.17(-1.12%) |
Feb 06, 2009 | 14.48 | 15.06 | 14.40 | 14.86 | 114,786,392 | +0.47(+3.26%) |
Feb 05, 2009 | 13.99 | 14.46 | 13.79 | 14.39 | 99,501,856 | +0.31(+2.20%) |
Feb 04, 2009 | 14.01 | 14.36 | 13.98 | 14.08 | 100,052,184 | +0.10(+0.70%) |
Feb 03, 2009 | 13.49 | 14.06 | 13.30 | 13.98 | 114,944,216 | +0.51(+3.76%) |
Feb 02, 2009 | 12.87 | 13.70 | 12.85 | 13.47 | 117,599,224 | +0.55(+4.27%) |
Jan 30, 2009 | 13.41 | 13.44 | 12.92 | 12.92 | 82,552,776 | -0.37(-2.79%) |
Jan 29, 2009 | 13.44 | 13.57 | 13.27 | 13.29 | 65,094,188 | -0.34(-2.49%) |
Jan 28, 2009 | 13.45 | 13.84 | 13.42 | 13.63 | 85,601,912 | +0.29(+2.15%) |
Jan 27, 2009 | 13.44 | 13.58 | 13.17 | 13.35 | 81,637,752 | +0.02(+0.17%) |
Jan 26, 2009 | 13.07 | 13.46 | 13.02 | 13.32 | 123,197,728 | +0.32(+2.50%) |
Jan 23, 2009 | 12.82 | 13.22 | 12.66 | 13.00 | 154,847,280 | +0.07(+0.53%) |
Jan 22, 2009 | 13.64 | 13.74 | 12.90 | 12.93 | 294,247,488 | -1.72(-11.71%) |
Jan 21, 2009 | 14.26 | 14.70 | 13.95 | 14.65 | 90,434,536 | +0.68(+4.87%) |
Jan 20, 2009 | 14.71 | 14.83 | 13.88 | 13.97 | 118,924,216 | -0.93(-6.24%) |
Jan 16, 2009 | 14.83 | 15.05 | 14.47 | 14.90 | 105,383,840 | +0.36(+2.44%) |
Jan 15, 2009 | 14.41 | 14.59 | 14.00 | 14.54 | 127,310,520 | +0.11(+0.79%) |
Jan 14, 2009 | 14.76 | 14.87 | 14.37 | 14.43 | 106,213,680 | -0.55(-3.68%) |
Jan 13, 2009 | 14.75 | 15.11 | 14.75 | 14.98 | 87,127,176 | +0.26(+1.80%) |
Jan 12, 2009 | 14.90 | 14.96 | 14.59 | 14.71 | 69,025,184 | -0.04(-0.26%) |
Jan 09, 2009 | 15.24 | 15.34 | 14.67 | 14.75 | 65,935,200 | -0.45(-2.98%) |
Jan 08, 2009 | 14.83 | 15.26 | 14.77 | 15.21 | 92,939,976 | +0.46(+3.13%) |
Jan 07, 2009 | 15.26 | 15.33 | 14.72 | 14.74 | 96,213,192 | -0.94(-6.02%) |
Jan 06, 2009 | 15.68 | 15.87 | 15.58 | 15.69 | 76,858,752 | +0.18(+1.17%) |
Jan 05, 2009 | 15.27 | 15.62 | 15.16 | 15.51 | 81,347,504 | +0.14(+0.93%) |
Jan 02, 2009 | 14.76 | 15.42 | 14.64 | 15.36 | 66,323,644 | +0.67(+4.58%) |
Dec 31, 2008 | 14.59 | 14.87 | 14.56 | 14.69 | 61,431,668 | +0.08(+0.52%) |
Dec 30, 2008 | 14.37 | 14.73 | 14.36 | 14.62 | 57,196,168 | +0.29(+2.00%) |
Dec 29, 2008 | 14.47 | 14.52 | 14.09 | 14.33 | 77,427,040 | -0.13(-0.89%) |
Dec 26, 2008 | 14.51 | 14.61 | 14.43 | 14.46 | 30,573,138 | -0.03(-0.21%) |
Dec 24, 2008 | 14.56 | 14.70 | 14.43 | 14.49 | 22,355,048 | -0.08(-0.57%) |
Dec 23, 2008 | 14.57 | 14.79 | 14.37 | 14.57 | 62,874,328 | +0.08(+0.52%) |
Dec 22, 2008 | 14.54 | 14.58 | 14.28 | 14.49 | 77,510,424 | +0.05(+0.31%) |
Dec 19, 2008 | 14.68 | 14.96 | 14.44 | 14.45 | 152,745,232 | -0.14(-0.93%) |
Dec 18, 2008 | 15.01 | 15.13 | 14.35 | 14.59 | 106,818,952 | -0.27(-1.83%) |
Dec 17, 2008 | 14.97 | 15.15 | 14.74 | 14.86 | 104,582,312 | -0.34(-2.24%) |
Dec 16, 2008 | 14.52 | 15.25 | 14.36 | 15.20 | 129,270,400 | +0.81(+5.62%) |
Dec 15, 2008 | 14.62 | 14.69 | 14.28 | 14.39 | 79,272,752 | -0.24(-1.65%) |
Dec 12, 2008 | 14.47 | 15.00 | 14.13 | 14.63 | 103,386,440 | -0.07(-0.46%) |
Dec 11, 2008 | 15.20 | 15.21 | 14.59 | 14.70 | 110,576,256 | -0.88(-5.63%) |
Dec 10, 2008 | 15.73 | 15.84 | 15.34 | 15.58 | 81,378,384 | +0.01(+0.05%) |
Dec 09, 2008 | 15.58 | 16.06 | 15.46 | 15.57 | 106,499,912 | -0.31(-1.95%) |
Dec 08, 2008 | 15.38 | 16.06 | 15.22 | 15.88 | 141,884,704 | +0.86(+5.74%) |
Dec 05, 2008 | 14.29 | 15.10 | 13.96 | 15.02 | 121,736,608 | +0.57(+3.98%) |
Dec 04, 2008 | 14.66 | 15.05 | 14.20 | 14.44 | 104,163,744 | -0.57(-3.83%) |
Dec 03, 2008 | 14.42 | 15.04 | 14.06 | 15.02 | 107,132,112 | +0.54(+3.76%) |
Dec 02, 2008 | 14.35 | 14.59 | 14.03 | 14.47 | 105,450,800 | +0.41(+2.90%) |