Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.75 | 11.90 | 11.49 | 11.51 | 0 | -0.64(-5.30%) |
Feb 26, 2009 | 12.94 | 13.03 | 12.12 | 12.15 | 33,445,326 | -0.64(-5.03%) |
Feb 25, 2009 | 12.75 | 13.04 | 12.51 | 12.80 | 26,248,384 | +0.07(+0.54%) |
Feb 24, 2009 | 12.51 | 12.78 | 12.45 | 12.73 | 22,237,778 | +0.30(+2.41%) |
Feb 23, 2009 | 12.43 | 12.86 | 12.38 | 12.43 | 18,696,596 | -0.31(-2.41%) |
Feb 20, 2009 | 12.65 | 12.88 | 12.57 | 12.73 | 0 | -0.09(-0.68%) |
Feb 19, 2009 | 13.19 | 13.21 | 12.78 | 12.82 | 22,657,180 | -0.26(-1.96%) |
Feb 18, 2009 | 13.34 | 13.38 | 12.93 | 13.08 | 23,119,652 | -0.21(-1.55%) |
Feb 17, 2009 | 13.41 | 13.47 | 13.22 | 13.28 | 25,814,966 | -0.31(-2.30%) |
Feb 13, 2009 | 13.86 | 14.19 | 13.48 | 13.60 | 24,020,062 | -0.48(-3.42%) |
Feb 12, 2009 | 14.08 | 14.10 | 13.62 | 14.08 | 21,208,732 | -0.07(-0.49%) |
Feb 11, 2009 | 14.03 | 14.20 | 13.89 | 14.15 | 21,279,642 | +0.23(+1.62%) |
Feb 10, 2009 | 14.35 | 14.47 | 13.87 | 13.92 | 22,794,970 | -0.51(-3.51%) |
Feb 09, 2009 | 14.43 | 14.52 | 14.14 | 14.43 | 13,625,406 | +0.01(+0.04%) |
Feb 06, 2009 | 14.63 | 14.87 | 14.17 | 14.42 | 20,040,280 | +0.19(+1.36%) |
Feb 05, 2009 | 14.13 | 14.28 | 14.04 | 14.23 | 30,603,390 | +0.02(+0.13%) |
Feb 04, 2009 | 14.45 | 14.63 | 14.13 | 14.21 | 23,034,302 | -0.17(-1.17%) |
Feb 03, 2009 | 14.10 | 14.53 | 13.78 | 14.38 | 34,075,736 | +0.63(+4.59%) |
Feb 02, 2009 | 13.44 | 14.25 | 13.33 | 13.75 | 39,657,576 | +0.36(+2.71%) |
Jan 30, 2009 | 13.62 | 13.72 | 13.28 | 13.38 | 0 | -0.26(-1.88%) |
Jan 29, 2009 | 14.07 | 14.07 | 13.51 | 13.64 | 23,614,912 | -0.34(-2.46%) |
Jan 28, 2009 | 14.75 | 14.83 | 13.88 | 13.98 | 35,743,580 | -0.48(-3.29%) |
Jan 27, 2009 | 14.33 | 14.76 | 14.20 | 14.46 | 42,654,100 | +0.55(+3.96%) |
Jan 26, 2009 | 14.27 | 14.30 | 13.78 | 13.91 | 29,535,312 | -0.09(-0.63%) |
Jan 23, 2009 | 13.91 | 14.15 | 13.67 | 14.00 | 34,450,084 | +0.02(+0.18%) |
Jan 22, 2009 | 13.87 | 14.11 | 13.63 | 13.97 | 22,118,314 | -0.08(-0.53%) |
Jan 21, 2009 | 13.73 | 14.10 | 13.66 | 14.05 | 34,034,972 | +0.46(+3.36%) |
Jan 20, 2009 | 13.75 | 14.02 | 13.53 | 13.59 | 27,477,944 | -0.21(-1.50%) |
Jan 16, 2009 | 14.12 | 14.16 | 13.57 | 13.80 | 0 | -0.01(-0.09%) |
Jan 15, 2009 | 13.87 | 13.87 | 13.49 | 13.81 | 27,234,234 | -0.08(-0.54%) |
Jan 14, 2009 | 13.73 | 13.92 | 13.65 | 13.88 | 27,413,210 | +0.12(+0.91%) |
Jan 13, 2009 | 13.92 | 14.05 | 13.63 | 13.76 | 21,292,582 | -0.09(-0.63%) |
Jan 12, 2009 | 14.07 | 14.07 | 13.79 | 13.85 | 21,101,080 | -0.12(-0.89%) |
Jan 09, 2009 | 14.17 | 14.31 | 13.93 | 13.97 | 26,715,138 | -0.10(-0.71%) |
Jan 08, 2009 | 13.83 | 14.13 | 13.78 | 14.07 | 22,894,746 | +0.21(+1.49%) |
Jan 07, 2009 | 13.91 | 14.14 | 13.82 | 13.87 | 25,126,052 | -0.11(-0.76%) |
Jan 06, 2009 | 14.61 | 14.85 | 13.86 | 13.97 | 33,625,888 | -0.55(-3.79%) |
Jan 05, 2009 | 14.90 | 14.96 | 14.45 | 14.52 | 27,185,102 | -0.41(-2.72%) |
Jan 02, 2009 | 14.53 | 14.99 | 14.43 | 14.93 | 0 | +0.39(+2.71%) |
Jan 01, 2009 | 14.35 | 14.63 | 14.15 | 14.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.35 | 14.63 | 14.15 | 14.53 | 26,146,122 | +0.24(+1.66%) |
Dec 30, 2008 | 14.17 | 14.31 | 14.00 | 14.30 | 24,624,694 | -0.04(-0.31%) |
Dec 29, 2008 | 14.62 | 14.62 | 14.15 | 14.34 | 17,408,374 | -0.10(-0.69%) |
Dec 26, 2008 | 14.61 | 14.63 | 14.38 | 14.44 | 0 | -0.07(-0.47%) |
Dec 24, 2008 | 14.57 | 14.60 | 14.33 | 14.51 | 9,093,406 | -0.01(-0.09%) |
Dec 23, 2008 | 14.48 | 14.85 | 14.47 | 14.52 | 22,625,636 | +0.19(+1.31%) |
Dec 22, 2008 | 14.38 | 14.53 | 14.03 | 14.33 | 27,148,112 | +0.07(+0.53%) |
Dec 19, 2008 | 14.89 | 14.89 | 14.23 | 14.26 | 40,288,640 | -0.03(-0.22%) |
Dec 18, 2008 | 14.13 | 14.67 | 14.08 | 14.29 | 43,662,536 | +0.24(+1.69%) |
Dec 17, 2008 | 14.03 | 14.22 | 13.87 | 14.05 | 32,403,184 | -0.01(-0.09%) |
Dec 16, 2008 | 13.90 | 14.30 | 13.80 | 14.07 | 46,720,460 | +0.00(+0.00%) |
Dec 15, 2008 | 14.30 | 14.35 | 13.87 | 14.07 | 40,922,212 | -0.01(-0.04%) |
Dec 12, 2008 | 13.08 | 14.12 | 13.08 | 14.07 | 0 | +0.66(+4.94%) |
Dec 11, 2008 | 13.25 | 13.88 | 13.25 | 13.41 | 36,164,996 | +0.09(+0.66%) |
Dec 10, 2008 | 13.19 | 13.47 | 13.07 | 13.32 | 37,336,084 | +0.57(+4.46%) |
Dec 09, 2008 | 13.97 | 13.97 | 12.66 | 12.75 | 39,810,692 | -0.99(-7.23%) |
Dec 08, 2008 | 13.53 | 13.93 | 13.51 | 13.75 | 35,294,660 | +0.48(+3.58%) |
Dec 05, 2008 | 12.96 | 13.57 | 12.63 | 13.27 | 0 | +0.33(+2.56%) |
Dec 04, 2008 | 13.41 | 13.46 | 12.83 | 12.94 | 28,707,090 | -0.63(-4.61%) |
Dec 03, 2008 | 13.00 | 13.64 | 12.42 | 13.57 | 42,504,352 | +0.89(+7.00%) |
Dec 02, 2008 | 12.25 | 12.72 | 12.13 | 12.68 | 25,355,402 | +0.58(+4.75%) |