Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.66 | 14.41 | 13.66 | 14.14 | 0 | +0.17(+1.21%) |
Feb 26, 2009 | 13.91 | 14.14 | 13.76 | 13.97 | 33,568,020 | +0.22(+1.62%) |
Feb 25, 2009 | 13.78 | 14.07 | 13.55 | 13.75 | 39,914,244 | -0.24(-1.74%) |
Feb 24, 2009 | 13.30 | 14.07 | 1.828 | 13.99 | 55,712,472 | +1.33(+10.48%) |
Feb 23, 2009 | 13.15 | 13.43 | 12.35 | 12.67 | 39,776,344 | -0.51(-3.85%) |
Feb 20, 2009 | 13.32 | 13.71 | 12.98 | 13.18 | 0 | -0.47(-3.47%) |
Feb 19, 2009 | 13.51 | 13.84 | 13.49 | 13.65 | 30,063,394 | +0.24(+1.82%) |
Feb 18, 2009 | 13.71 | 13.72 | 13.15 | 13.41 | 34,526,108 | -0.09(-0.70%) |
Feb 17, 2009 | 14.01 | 14.05 | 13.45 | 13.50 | 52,751,140 | -0.87(-6.03%) |
Feb 13, 2009 | 14.75 | 15.00 | 14.35 | 14.37 | 27,469,858 | -0.51(-3.46%) |
Feb 12, 2009 | 14.69 | 14.94 | 14.32 | 14.88 | 34,641,900 | -0.11(-0.72%) |
Feb 11, 2009 | 15.14 | 15.23 | 14.83 | 14.99 | 26,433,110 | -0.05(-0.32%) |
Feb 10, 2009 | 15.50 | 15.73 | 14.89 | 15.04 | 32,343,438 | -0.60(-3.81%) |
Feb 09, 2009 | 15.89 | 16.00 | 15.27 | 15.63 | 24,078,790 | -0.30(-1.87%) |
Feb 06, 2009 | 15.16 | 16.15 | 15.15 | 15.93 | 45,913,804 | +0.77(+5.04%) |
Feb 05, 2009 | 14.54 | 15.20 | 14.46 | 15.17 | 36,436,348 | +0.45(+3.08%) |
Feb 04, 2009 | 14.64 | 14.94 | 14.56 | 14.71 | 27,307,732 | -0.13(-0.87%) |
Feb 03, 2009 | 14.87 | 14.92 | 14.10 | 14.84 | 25,806,258 | +0.24(+1.62%) |
Feb 02, 2009 | 14.36 | 14.96 | 14.29 | 14.60 | 26,545,218 | +0.03(+0.19%) |
Jan 30, 2009 | 15.04 | 15.13 | 14.45 | 14.58 | 0 | -0.32(-2.14%) |
Jan 29, 2009 | 15.23 | 15.63 | 14.83 | 14.89 | 26,632,762 | -0.68(-4.35%) |
Jan 28, 2009 | 15.29 | 15.73 | 15.10 | 15.57 | 30,376,386 | +0.60(+3.98%) |
Jan 27, 2009 | 15.40 | 15.50 | 14.77 | 14.98 | 32,040,804 | -0.41(-2.68%) |
Jan 26, 2009 | 14.96 | 15.67 | 14.93 | 15.39 | 50,740,656 | +0.68(+4.65%) |
Jan 23, 2009 | 14.48 | 14.88 | 14.42 | 14.71 | 30,821,004 | -0.17(-1.14%) |
Jan 22, 2009 | 14.83 | 15.13 | 14.55 | 14.87 | 33,566,036 | -0.21(-1.39%) |
Jan 21, 2009 | 15.09 | 15.19 | 14.62 | 15.08 | 29,055,936 | +0.20(+1.32%) |
Jan 20, 2009 | 15.50 | 15.71 | 14.79 | 14.89 | 30,042,468 | -0.82(-5.22%) |
Jan 16, 2009 | 15.80 | 15.83 | 15.28 | 15.71 | 30,936,200 | +0.26(+1.71%) |
Jan 15, 2009 | 14.84 | 15.78 | 14.66 | 15.44 | 38,492,504 | +0.61(+4.11%) |
Jan 14, 2009 | 15.00 | 15.07 | 14.68 | 14.83 | 30,587,744 | -0.41(-2.67%) |
Jan 13, 2009 | 15.54 | 15.64 | 15.06 | 15.24 | 30,191,240 | -0.31(-2.00%) |
Jan 12, 2009 | 16.15 | 16.22 | 15.31 | 15.55 | 34,798,780 | -0.60(-3.73%) |
Jan 09, 2009 | 16.57 | 16.57 | 15.94 | 16.15 | 25,001,962 | -0.36(-2.17%) |
Jan 08, 2009 | 16.33 | 16.56 | 16.05 | 16.51 | 25,581,650 | -0.12(-0.73%) |
Jan 07, 2009 | 16.84 | 17.03 | 16.54 | 16.63 | 29,369,984 | -0.47(-2.73%) |
Jan 06, 2009 | 16.89 | 17.26 | 16.67 | 17.10 | 33,793,944 | +0.37(+2.23%) |
Jan 05, 2009 | 16.26 | 16.84 | 16.12 | 16.73 | 33,364,528 | +0.39(+2.40%) |
Jan 02, 2009 | 15.62 | 16.38 | 15.54 | 16.34 | 22,038,326 | +0.75(+4.82%) |
Jan 01, 2009 | 15.67 | 16.11 | 15.55 | 15.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.67 | 16.11 | 15.55 | 15.59 | 22,367,394 | -0.06(-0.39%) |
Dec 30, 2008 | 15.91 | 16.04 | 15.36 | 15.65 | 22,003,026 | -0.17(-1.07%) |
Dec 29, 2008 | 15.94 | 16.05 | 15.57 | 15.82 | 12,510,849 | -0.14(-0.85%) |
Dec 26, 2008 | 15.98 | 16.25 | 15.85 | 15.95 | 6,606,029 | -0.12(-0.72%) |
Dec 24, 2008 | 16.04 | 16.32 | 15.99 | 16.07 | 5,878,958 | +0.07(+0.47%) |
Dec 23, 2008 | 15.97 | 16.24 | 15.90 | 15.99 | 20,028,632 | -0.07(-0.46%) |
Dec 22, 2008 | 16.31 | 16.34 | 15.68 | 16.07 | 19,562,116 | -0.33(-2.02%) |
Dec 19, 2008 | 16.80 | 16.93 | 16.13 | 16.40 | 34,112,000 | -0.16(-0.94%) |
Dec 18, 2008 | 16.79 | 16.97 | 16.28 | 16.55 | 32,650,512 | -0.17(-1.01%) |
Dec 17, 2008 | 16.26 | 17.00 | 16.18 | 16.72 | 29,823,240 | +0.26(+1.56%) |
Dec 16, 2008 | 16.07 | 16.65 | 15.49 | 16.47 | 38,680,424 | +0.62(+3.89%) |
Dec 15, 2008 | 15.99 | 16.16 | 15.60 | 15.85 | 21,766,430 | -0.04(-0.26%) |
Dec 12, 2008 | 15.10 | 16.06 | 15.00 | 15.89 | 30,768,064 | +0.33(+2.09%) |
Dec 11, 2008 | 16.16 | 16.34 | 15.44 | 15.57 | 27,163,572 | -0.88(-5.35%) |
Dec 10, 2008 | 15.84 | 16.54 | 15.58 | 16.45 | 27,649,700 | +0.74(+4.70%) |
Dec 09, 2008 | 16.17 | 16.75 | 15.47 | 15.71 | 38,892,496 | -0.71(-4.33%) |
Dec 08, 2008 | 16.91 | 17.05 | 16.28 | 16.42 | 42,560,744 | -0.10(-0.62%) |
Dec 05, 2008 | 15.46 | 16.61 | 15.37 | 16.52 | 48,707,828 | +0.80(+5.08%) |
Dec 04, 2008 | 15.21 | 16.47 | 15.08 | 15.72 | 44,433,932 | +0.31(+2.02%) |
Dec 03, 2008 | 14.72 | 15.49 | 14.26 | 15.41 | 48,665,488 | +0.62(+4.16%) |
Dec 02, 2008 | 14.57 | 14.86 | 13.98 | 14.79 | 35,205,872 | +0.59(+4.12%) |