Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.95 | 16.32 | 14.90 | 15.80 | 0 | -0.19(-1.21%) |
Feb 26, 2009 | 16.12 | 16.72 | 15.76 | 15.99 | 180,814,768 | +0.57(+3.72%) |
Feb 25, 2009 | 14.40 | 16.05 | 13.91 | 15.42 | 196,351,152 | +0.88(+6.09%) |
Feb 24, 2009 | 13.92 | 14.59 | 13.11 | 14.53 | 269,537,344 | +1.04(+7.74%) |
Feb 23, 2009 | 14.45 | 14.90 | 13.47 | 13.49 | 146,801,584 | -0.27(-1.96%) |
Feb 20, 2009 | 13.63 | 14.52 | 12.96 | 13.76 | 196,638,368 | -0.48(-3.40%) |
Feb 19, 2009 | 15.26 | 15.42 | 14.20 | 14.24 | 96,163,384 | -0.63(-4.23%) |
Feb 18, 2009 | 15.33 | 15.42 | 14.52 | 14.87 | 119,807,656 | -0.10(-0.65%) |
Feb 17, 2009 | 15.76 | 16.04 | 14.97 | 14.97 | 132,198,896 | -2.10(-12.31%) |
Feb 13, 2009 | 17.46 | 17.90 | 17.05 | 17.07 | 84,737,856 | -1.04(-5.73%) |
Feb 12, 2009 | 17.53 | 18.13 | 16.71 | 18.11 | 116,473,272 | +0.07(+0.38%) |
Feb 11, 2009 | 17.46 | 18.40 | 17.38 | 18.04 | 93,607,496 | +1.02(+5.97%) |
Feb 10, 2009 | 18.57 | 19.09 | 16.80 | 17.02 | 132,928,200 | -1.84(-9.75%) |
Feb 09, 2009 | 18.42 | 19.34 | 18.18 | 18.86 | 78,638,568 | -0.24(-1.27%) |
Feb 06, 2009 | 17.64 | 19.22 | 17.49 | 19.10 | 111,155,864 | +2.14(+12.59%) |
Feb 05, 2009 | 16.41 | 17.50 | 15.55 | 16.97 | 115,416,768 | +0.35(+2.08%) |
Feb 04, 2009 | 16.76 | 17.63 | 16.41 | 16.62 | 80,018,352 | -0.01(-0.04%) |
Feb 03, 2009 | 17.30 | 17.59 | 16.38 | 16.63 | 95,717,112 | -0.80(-4.56%) |
Feb 02, 2009 | 17.28 | 17.75 | 16.83 | 17.42 | 74,542,944 | -0.21(-1.22%) |
Jan 30, 2009 | 17.84 | 18.65 | 17.01 | 17.64 | 0 | +0.06(+0.31%) |
Jan 29, 2009 | 18.49 | 18.79 | 17.46 | 17.58 | 84,801,712 | -1.54(-8.06%) |
Jan 28, 2009 | 18.80 | 19.20 | 18.21 | 19.12 | 132,244,560 | +1.80(+10.37%) |
Jan 27, 2009 | 17.37 | 17.40 | 16.63 | 17.32 | 73,453,336 | +0.39(+2.29%) |
Jan 26, 2009 | 17.28 | 17.80 | 16.41 | 16.94 | 107,473,176 | +0.15(+0.91%) |
Jan 23, 2009 | 15.15 | 16.99 | 15.08 | 16.79 | 107,574,592 | +0.82(+5.11%) |
Jan 22, 2009 | 15.46 | 16.47 | 14.66 | 15.97 | 159,444,640 | +0.32(+2.08%) |
Jan 21, 2009 | 13.34 | 15.79 | 13.05 | 15.64 | 197,371,360 | +3.14(+25.10%) |
Jan 20, 2009 | 14.52 | 14.70 | 12.24 | 12.51 | 205,548,528 | -3.27(-20.73%) |
Jan 16, 2009 | 17.17 | 17.28 | 14.19 | 15.78 | 226,903,840 | -1.05(-6.24%) |
Jan 15, 2009 | 18.35 | 18.70 | 16.43 | 16.83 | 197,923,776 | -1.09(-6.06%) |
Jan 14, 2009 | 17.69 | 18.17 | 17.12 | 17.91 | 106,968,944 | -0.30(-1.67%) |
Jan 13, 2009 | 17.43 | 18.38 | 16.78 | 18.22 | 106,205,656 | +1.00(+5.78%) |
Jan 12, 2009 | 17.92 | 18.08 | 16.94 | 17.22 | 85,863,728 | -0.73(-4.08%) |
Jan 09, 2009 | 19.05 | 19.05 | 17.84 | 17.95 | 61,616,824 | -0.86(-4.59%) |
Jan 08, 2009 | 19.29 | 19.32 | 18.57 | 18.82 | 75,321,352 | -0.60(-3.10%) |
Jan 07, 2009 | 20.15 | 20.32 | 19.36 | 19.42 | 61,075,252 | -1.24(-5.99%) |
Jan 06, 2009 | 20.59 | 21.03 | 20.40 | 20.66 | 64,006,964 | +0.44(+2.15%) |
Jan 05, 2009 | 21.24 | 21.27 | 20.10 | 20.22 | 63,862,948 | -1.45(-6.70%) |
Jan 02, 2009 | 21.56 | 21.87 | 21.06 | 21.67 | 47,020,752 | -0.12(-0.57%) |
Jan 01, 2009 | 21.22 | 22.08 | 21.04 | 21.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.22 | 22.08 | 21.04 | 21.80 | 37,453,516 | +0.36(+1.68%) |
Dec 30, 2008 | 20.66 | 21.47 | 20.66 | 21.44 | 43,166,896 | +0.85(+4.13%) |
Dec 29, 2008 | 20.73 | 20.75 | 19.91 | 20.59 | 32,283,452 | -0.01(-0.07%) |
Dec 26, 2008 | 20.77 | 20.92 | 20.22 | 20.60 | 18,285,594 | -0.03(-0.17%) |
Dec 24, 2008 | 19.81 | 20.66 | 19.81 | 20.64 | 17,864,354 | +0.51(+2.54%) |
Dec 23, 2008 | 20.90 | 21.02 | 20.12 | 20.12 | 39,056,004 | -0.49(-2.38%) |
Dec 22, 2008 | 21.18 | 21.56 | 20.40 | 20.62 | 52,622,232 | -0.35(-1.65%) |
Dec 19, 2008 | 20.82 | 21.60 | 20.59 | 20.96 | 80,564,824 | +0.08(+0.36%) |
Dec 18, 2008 | 22.23 | 22.53 | 20.82 | 20.89 | 83,160,960 | -1.14(-5.18%) |
Dec 17, 2008 | 21.78 | 22.74 | 21.47 | 22.03 | 67,985,800 | -0.34(-1.51%) |
Dec 16, 2008 | 20.06 | 22.64 | 19.94 | 22.36 | 109,692,672 | +2.57(+12.99%) |
Dec 15, 2008 | 20.28 | 20.59 | 19.47 | 19.79 | 74,681,016 | -1.60(-7.47%) |
Dec 12, 2008 | 19.66 | 21.58 | 19.36 | 21.39 | 86,746,528 | +0.69(+3.34%) |
Dec 11, 2008 | 22.54 | 22.65 | 20.56 | 20.70 | 102,575,224 | -2.48(-10.68%) |
Dec 10, 2008 | 23.78 | 24.17 | 22.87 | 23.17 | 69,329,304 | -0.30(-1.30%) |
Dec 09, 2008 | 24.66 | 24.68 | 23.27 | 23.48 | 95,258,080 | -1.75(-6.93%) |
Dec 08, 2008 | 23.48 | 26.06 | 23.23 | 25.23 | 122,357,288 | +2.17(+9.41%) |
Dec 05, 2008 | 21.02 | 23.51 | 20.55 | 23.06 | 106,519,720 | +1.57(+7.30%) |
Dec 04, 2008 | 20.63 | 22.74 | 20.57 | 21.49 | 116,762,328 | +0.57(+2.74%) |
Dec 03, 2008 | 19.47 | 21.25 | 18.69 | 20.91 | 93,898,624 | +1.19(+6.03%) |
Dec 02, 2008 | 18.35 | 19.98 | 17.01 | 19.72 | 117,622,896 | +1.67(+9.23%) |