Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.27 | 15.06 | 14.27 | 14.78 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.54 | 14.78 | 14.39 | 14.61 | 32,117,208 | +0.23(+1.62%) |
Feb 25, 2009 | 14.40 | 14.70 | 14.16 | 14.37 | 38,189,148 | -0.25(-1.74%) |
Feb 24, 2009 | 13.90 | 14.70 | 1.911 | 14.63 | 53,304,576 | +1.39(+10.48%) |
Feb 23, 2009 | 13.75 | 14.04 | 12.91 | 13.24 | 38,057,204 | -0.53(-3.85%) |
Feb 20, 2009 | 13.93 | 14.33 | 13.57 | 13.77 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.12 | 14.46 | 14.10 | 14.27 | 28,764,052 | +0.25(+1.82%) |
Feb 18, 2009 | 14.33 | 14.34 | 13.75 | 14.01 | 33,033,886 | -0.10(-0.70%) |
Feb 17, 2009 | 14.65 | 14.68 | 14.05 | 14.11 | 50,471,232 | -0.91(-6.03%) |
Feb 13, 2009 | 15.41 | 15.68 | 15.00 | 15.02 | 26,282,608 | -0.54(-3.46%) |
Feb 12, 2009 | 15.36 | 15.61 | 14.97 | 15.55 | 33,144,674 | -0.11(-0.72%) |
Feb 11, 2009 | 15.82 | 15.92 | 15.50 | 15.67 | 25,290,668 | -0.05(-0.31%) |
Feb 10, 2009 | 16.20 | 16.44 | 15.57 | 15.72 | 30,945,550 | -0.62(-3.81%) |
Feb 09, 2009 | 16.61 | 16.72 | 15.96 | 16.34 | 23,038,102 | -0.31(-1.87%) |
Feb 06, 2009 | 15.84 | 16.88 | 15.83 | 16.65 | 43,929,404 | +0.80(+5.04%) |
Feb 05, 2009 | 15.20 | 15.89 | 15.11 | 15.85 | 34,861,564 | +0.47(+3.08%) |
Feb 04, 2009 | 15.31 | 15.62 | 15.21 | 15.38 | 26,127,488 | -0.13(-0.87%) |
Feb 03, 2009 | 15.55 | 15.60 | 14.74 | 15.51 | 24,690,908 | +0.25(+1.62%) |
Feb 02, 2009 | 15.01 | 15.63 | 14.94 | 15.26 | 25,397,932 | +0.03(+0.19%) |
Jan 30, 2009 | 15.72 | 15.82 | 15.11 | 15.24 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 15.92 | 16.33 | 15.50 | 15.57 | 25,481,690 | -0.71(-4.35%) |
Jan 28, 2009 | 15.99 | 16.44 | 15.78 | 16.28 | 29,063,516 | +0.62(+3.98%) |
Jan 27, 2009 | 16.09 | 16.20 | 15.43 | 15.65 | 30,655,998 | -0.43(-2.68%) |
Jan 26, 2009 | 15.64 | 16.37 | 15.60 | 16.08 | 48,547,640 | +0.71(+4.65%) |
Jan 23, 2009 | 15.13 | 15.55 | 15.07 | 15.37 | 29,488,918 | -0.18(-1.14%) |
Jan 22, 2009 | 15.50 | 15.82 | 15.21 | 15.55 | 32,115,308 | -0.22(-1.39%) |
Jan 21, 2009 | 15.77 | 15.88 | 15.28 | 15.77 | 27,800,136 | +0.21(+1.32%) |
Jan 20, 2009 | 16.20 | 16.42 | 15.45 | 15.56 | 28,744,030 | -0.86(-5.22%) |
Jan 16, 2009 | 16.52 | 16.54 | 15.97 | 16.42 | 29,599,134 | +0.28(+1.71%) |
Jan 15, 2009 | 15.51 | 16.49 | 15.33 | 16.14 | 36,828,852 | +0.64(+4.11%) |
Jan 14, 2009 | 15.67 | 15.75 | 15.34 | 15.50 | 29,265,740 | -0.42(-2.67%) |
Jan 13, 2009 | 16.25 | 16.35 | 15.74 | 15.93 | 28,886,370 | -0.33(-2.00%) |
Jan 12, 2009 | 16.88 | 16.95 | 16.01 | 16.25 | 33,294,772 | -0.63(-3.73%) |
Jan 09, 2009 | 17.32 | 17.32 | 16.66 | 16.88 | 23,921,374 | -0.38(-2.17%) |
Jan 08, 2009 | 17.07 | 17.31 | 16.77 | 17.26 | 24,476,008 | -0.13(-0.73%) |
Jan 07, 2009 | 17.60 | 17.80 | 17.29 | 17.39 | 28,100,612 | -0.49(-2.73%) |
Jan 06, 2009 | 17.65 | 18.04 | 17.42 | 17.87 | 32,333,368 | +0.39(+2.23%) |
Jan 05, 2009 | 17.00 | 17.61 | 16.85 | 17.49 | 31,922,510 | +0.41(+2.40%) |
Jan 02, 2009 | 16.32 | 17.12 | 16.25 | 17.07 | 21,085,828 | +0.79(+4.82%) |
Jan 01, 2009 | 16.37 | 16.84 | 16.25 | 16.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.37 | 16.84 | 16.25 | 16.29 | 21,400,672 | -0.06(-0.39%) |
Dec 30, 2008 | 16.63 | 16.76 | 16.06 | 16.35 | 21,052,052 | -0.18(-1.07%) |
Dec 29, 2008 | 16.66 | 16.77 | 16.28 | 16.53 | 11,970,129 | -0.14(-0.85%) |
Dec 26, 2008 | 16.71 | 16.98 | 16.57 | 16.67 | 6,320,516 | -0.12(-0.72%) |
Dec 24, 2008 | 16.76 | 17.06 | 16.71 | 16.79 | 5,624,869 | +0.08(+0.47%) |
Dec 23, 2008 | 16.69 | 16.98 | 16.62 | 16.71 | 19,162,994 | -0.08(-0.46%) |
Dec 22, 2008 | 17.05 | 17.07 | 16.39 | 16.79 | 18,716,638 | -0.35(-2.02%) |
Dec 19, 2008 | 17.56 | 17.69 | 16.86 | 17.14 | 32,637,676 | -0.16(-0.94%) |
Dec 18, 2008 | 17.55 | 17.74 | 17.02 | 17.30 | 31,239,354 | -0.18(-1.01%) |
Dec 17, 2008 | 16.99 | 17.77 | 16.91 | 17.48 | 28,534,276 | +0.27(+1.56%) |
Dec 16, 2008 | 16.79 | 17.40 | 16.19 | 17.21 | 37,008,652 | +0.64(+3.89%) |
Dec 15, 2008 | 16.71 | 16.89 | 16.30 | 16.57 | 20,825,684 | -0.04(-0.26%) |
Dec 12, 2008 | 15.79 | 16.78 | 15.68 | 16.61 | 29,438,266 | +0.34(+2.09%) |
Dec 11, 2008 | 16.89 | 17.07 | 16.13 | 16.27 | 25,989,560 | -0.92(-5.35%) |
Dec 10, 2008 | 16.55 | 17.29 | 16.28 | 17.19 | 26,454,676 | +0.77(+4.70%) |
Dec 09, 2008 | 16.91 | 17.51 | 16.17 | 16.42 | 37,211,560 | -0.74(-4.33%) |
Dec 08, 2008 | 17.67 | 17.82 | 17.02 | 17.16 | 40,721,264 | -0.11(-0.61%) |
Dec 05, 2008 | 16.16 | 17.37 | 16.06 | 17.27 | 46,602,672 | +0.83(+5.08%) |
Dec 04, 2008 | 15.90 | 17.21 | 15.77 | 16.43 | 42,513,492 | +0.33(+2.02%) |
Dec 03, 2008 | 15.38 | 16.19 | 14.90 | 16.11 | 46,562,160 | +0.64(+4.16%) |
Dec 02, 2008 | 15.23 | 15.53 | 14.61 | 15.46 | 33,684,272 | +0.45(+3.02%) |