Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.44 | 16.78 | 16.34 | 16.41 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.19 | 17.38 | 16.74 | 16.84 | 46,765,068 | -0.38(-2.23%) |
Feb 25, 2009 | 17.38 | 17.65 | 16.90 | 17.22 | 47,517,596 | -0.43(-2.45%) |
Feb 24, 2009 | 16.97 | 17.71 | 16.82 | 17.65 | 63,735,668 | +0.91(+5.44%) |
Feb 23, 2009 | 17.46 | 17.50 | 16.64 | 16.74 | 61,463,652 | -0.23(-1.35%) |
Feb 20, 2009 | 16.83 | 17.22 | 16.60 | 16.97 | 69,904,912 | -0.29(-1.68%) |
Feb 19, 2009 | 17.70 | 17.77 | 17.11 | 17.26 | 42,516,872 | +0.00(+0.00%) |
Feb 18, 2009 | 17.34 | 17.38 | 16.95 | 17.26 | 51,674,300 | +0.45(+2.69%) |
Feb 17, 2009 | 17.07 | 17.13 | 16.75 | 16.81 | 71,482,744 | -1.29(-7.12%) |
Feb 13, 2009 | 18.16 | 18.34 | 17.96 | 18.10 | 44,337,040 | +0.24(+1.32%) |
Feb 12, 2009 | 17.67 | 17.90 | 17.30 | 17.86 | 56,835,032 | -0.35(-1.93%) |
Feb 11, 2009 | 18.34 | 18.57 | 17.94 | 18.21 | 66,483,728 | +0.08(+0.45%) |
Feb 10, 2009 | 19.01 | 19.21 | 18.06 | 18.13 | 64,158,432 | -0.94(-4.92%) |
Feb 09, 2009 | 19.15 | 19.26 | 18.89 | 19.07 | 43,959,484 | -0.15(-0.77%) |
Feb 06, 2009 | 18.86 | 19.38 | 18.69 | 19.22 | 63,725,160 | +0.87(+4.75%) |
Feb 05, 2009 | 17.82 | 18.66 | 17.77 | 18.35 | 68,483,632 | +0.65(+3.70%) |
Feb 04, 2009 | 17.55 | 18.06 | 17.52 | 17.69 | 65,104,024 | +0.46(+2.66%) |
Feb 03, 2009 | 17.09 | 17.42 | 16.82 | 17.24 | 39,773,072 | +0.36(+2.16%) |
Feb 02, 2009 | 16.66 | 17.09 | 16.64 | 16.87 | 37,788,624 | -0.08(-0.48%) |
Jan 30, 2009 | 17.20 | 17.47 | 16.84 | 16.95 | 0 | +0.38(+2.32%) |
Jan 29, 2009 | 16.99 | 17.05 | 16.55 | 16.57 | 46,337,240 | -0.94(-5.36%) |
Jan 28, 2009 | 17.34 | 17.70 | 17.25 | 17.51 | 52,136,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.77 | 16.98 | 16.64 | 16.86 | 35,555,684 | +0.24(+1.46%) |
Jan 26, 2009 | 16.63 | 16.99 | 16.39 | 16.62 | 46,645,080 | +0.08(+0.49%) |
Jan 23, 2009 | 15.82 | 16.68 | 15.81 | 16.54 | 57,336,472 | +0.44(+2.73%) |
Jan 22, 2009 | 16.13 | 16.74 | 15.76 | 16.10 | 63,405,080 | -0.84(-4.98%) |
Jan 21, 2009 | 16.55 | 16.99 | 16.00 | 16.95 | 80,409,952 | +0.92(+5.73%) |
Jan 20, 2009 | 16.94 | 17.01 | 15.94 | 16.03 | 83,608,848 | -1.49(-8.52%) |
Jan 16, 2009 | 17.58 | 18.13 | 16.90 | 17.52 | 63,716,948 | +0.23(+1.33%) |
Jan 15, 2009 | 17.05 | 17.53 | 16.41 | 17.29 | 112,360,696 | +0.29(+1.71%) |
Jan 14, 2009 | 17.22 | 17.25 | 16.71 | 17.00 | 64,468,884 | -0.47(-2.70%) |
Jan 13, 2009 | 17.34 | 17.64 | 17.22 | 17.47 | 47,855,224 | -0.20(-1.11%) |
Jan 12, 2009 | 18.24 | 18.28 | 17.55 | 17.67 | 53,337,020 | -1.04(-5.56%) |
Jan 09, 2009 | 19.17 | 19.21 | 18.63 | 18.71 | 43,911,180 | -0.72(-3.72%) |
Jan 08, 2009 | 19.10 | 19.46 | 19.00 | 19.43 | 40,366,812 | -0.35(-1.77%) |
Jan 07, 2009 | 20.17 | 20.19 | 19.67 | 19.78 | 60,517,188 | -1.53(-7.16%) |
Jan 06, 2009 | 21.39 | 21.74 | 21.20 | 21.31 | 45,760,736 | +0.07(+0.32%) |
Jan 05, 2009 | 21.11 | 21.52 | 21.02 | 21.24 | 37,369,172 | +0.24(+1.13%) |
Jan 02, 2009 | 20.25 | 21.06 | 20.12 | 21.00 | 39,616,168 | +1.36(+6.94%) |
Jan 01, 2009 | 19.34 | 19.75 | 19.21 | 19.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.34 | 19.75 | 19.21 | 19.64 | 21,368,254 | +0.23(+1.18%) |
Dec 30, 2008 | 19.03 | 19.42 | 19.01 | 19.41 | 23,240,852 | +0.34(+1.81%) |
Dec 29, 2008 | 19.11 | 19.15 | 18.77 | 19.07 | 19,742,774 | +0.12(+0.64%) |
Dec 26, 2008 | 18.87 | 19.02 | 18.73 | 18.94 | 8,367,500 | +0.06(+0.32%) |
Dec 24, 2008 | 18.75 | 18.94 | 18.69 | 18.88 | 13,087,804 | +0.24(+1.30%) |
Dec 23, 2008 | 19.04 | 19.09 | 18.62 | 18.64 | 46,255,916 | -0.84(-4.33%) |
Dec 22, 2008 | 20.02 | 20.02 | 19.27 | 19.48 | 52,994,596 | -1.14(-5.53%) |
Dec 19, 2008 | 20.62 | 20.79 | 20.33 | 20.62 | 47,790,680 | +0.05(+0.23%) |
Dec 18, 2008 | 21.22 | 21.27 | 20.31 | 20.58 | 62,930,604 | -0.19(-0.91%) |
Dec 17, 2008 | 20.91 | 21.21 | 20.67 | 20.77 | 47,677,292 | -0.28(-1.32%) |
Dec 16, 2008 | 20.07 | 21.13 | 19.85 | 21.04 | 70,705,800 | +1.43(+7.30%) |
Dec 15, 2008 | 20.05 | 20.08 | 19.38 | 19.61 | 52,993,380 | -0.63(-3.13%) |
Dec 12, 2008 | 19.54 | 20.43 | 19.44 | 20.25 | 67,588,240 | -0.09(-0.43%) |
Dec 11, 2008 | 20.91 | 21.19 | 20.15 | 20.33 | 56,303,516 | -0.76(-3.59%) |
Dec 10, 2008 | 20.91 | 21.15 | 20.60 | 21.09 | 78,224,896 | +1.46(+7.44%) |
Dec 09, 2008 | 19.79 | 20.37 | 19.55 | 19.63 | 80,608,784 | -0.82(-4.03%) |
Dec 08, 2008 | 20.06 | 20.76 | 19.96 | 20.46 | 100,121,888 | +1.67(+8.88%) |
Dec 05, 2008 | 17.74 | 18.94 | 17.57 | 18.79 | 82,205,152 | +1.34(+7.66%) |
Dec 04, 2008 | 17.74 | 18.30 | 17.22 | 17.45 | 78,091,848 | -0.95(-5.14%) |
Dec 03, 2008 | 17.80 | 18.57 | 17.38 | 18.40 | 73,048,792 | +0.57(+3.18%) |
Dec 02, 2008 | 17.34 | 17.95 | 17.03 | 17.83 | 72,283,336 | +1.22(+7.36%) |