Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.18 | 13.29 | 13.02 | 13.15 | 0 | -0.06(-0.49%) |
Feb 26, 2009 | 13.77 | 13.77 | 13.21 | 13.21 | 33,143,940 | -0.42(-3.12%) |
Feb 25, 2009 | 13.82 | 13.93 | 13.57 | 13.64 | 40,940,384 | -0.22(-1.60%) |
Feb 24, 2009 | 13.75 | 13.90 | 13.58 | 13.86 | 40,730,624 | +0.31(+2.30%) |
Feb 23, 2009 | 13.85 | 13.90 | 13.49 | 13.55 | 36,448,256 | -0.24(-1.75%) |
Feb 20, 2009 | 13.83 | 13.99 | 13.64 | 13.79 | 46,875,964 | -0.15(-1.06%) |
Feb 19, 2009 | 13.87 | 14.07 | 13.74 | 13.94 | 30,782,834 | +0.20(+1.45%) |
Feb 18, 2009 | 13.77 | 13.85 | 13.60 | 13.74 | 28,132,814 | +0.03(+0.19%) |
Feb 17, 2009 | 13.84 | 13.90 | 13.66 | 13.71 | 41,073,408 | -0.40(-2.85%) |
Feb 13, 2009 | 14.23 | 14.28 | 14.06 | 14.11 | 35,322,424 | -0.17(-1.22%) |
Feb 12, 2009 | 13.73 | 14.31 | 13.57 | 14.29 | 95,118,408 | +1.00(+7.56%) |
Feb 11, 2009 | 13.18 | 13.39 | 13.18 | 13.28 | 32,993,152 | +0.19(+1.48%) |
Feb 10, 2009 | 13.52 | 13.62 | 12.96 | 13.09 | 70,669,552 | -0.53(-3.88%) |
Feb 09, 2009 | 13.94 | 13.96 | 13.52 | 13.62 | 30,586,612 | -0.40(-2.85%) |
Feb 06, 2009 | 13.75 | 14.06 | 13.73 | 14.02 | 29,088,110 | +0.28(+2.01%) |
Feb 05, 2009 | 13.59 | 13.80 | 13.49 | 13.74 | 34,364,216 | +0.09(+0.68%) |
Feb 04, 2009 | 13.95 | 14.02 | 13.61 | 13.65 | 28,443,396 | -0.30(-2.12%) |
Feb 03, 2009 | 13.68 | 14.00 | 13.51 | 13.94 | 27,887,574 | +0.35(+2.56%) |
Feb 02, 2009 | 13.59 | 13.68 | 13.37 | 13.59 | 24,805,598 | -0.15(-1.12%) |
Jan 30, 2009 | 13.98 | 14.06 | 13.69 | 13.75 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.06 | 14.32 | 13.95 | 14.02 | 33,187,110 | -0.10(-0.71%) |
Jan 28, 2009 | 14.16 | 14.16 | 13.92 | 14.12 | 28,839,436 | +0.17(+1.22%) |
Jan 27, 2009 | 13.93 | 14.14 | 13.84 | 13.95 | 30,795,552 | +0.10(+0.70%) |
Jan 26, 2009 | 13.61 | 13.96 | 13.56 | 13.85 | 39,166,072 | +0.27(+1.97%) |
Jan 23, 2009 | 13.73 | 13.73 | 13.38 | 13.58 | 48,557,876 | -0.30(-2.13%) |
Jan 22, 2009 | 13.72 | 13.91 | 13.61 | 13.88 | 36,491,836 | -0.05(-0.39%) |
Jan 21, 2009 | 13.97 | 13.98 | 13.57 | 13.93 | 36,975,456 | +0.13(+0.96%) |
Jan 20, 2009 | 14.09 | 14.32 | 13.80 | 13.80 | 44,015,080 | -0.31(-2.19%) |
Jan 16, 2009 | 14.13 | 14.32 | 13.99 | 14.11 | 44,048,168 | +0.15(+1.11%) |
Jan 15, 2009 | 13.70 | 13.96 | 13.65 | 13.96 | 43,595,124 | +0.24(+1.74%) |
Jan 14, 2009 | 14.00 | 14.01 | 13.60 | 13.72 | 42,028,956 | -0.45(-3.18%) |
Jan 13, 2009 | 14.10 | 14.26 | 14.04 | 14.17 | 35,113,884 | +0.09(+0.66%) |
Jan 12, 2009 | 14.31 | 14.38 | 14.00 | 14.07 | 31,800,776 | -0.28(-1.95%) |
Jan 09, 2009 | 14.56 | 14.57 | 14.24 | 14.35 | 30,763,978 | -0.21(-1.41%) |
Jan 08, 2009 | 14.43 | 14.57 | 14.34 | 14.56 | 31,205,950 | +0.10(+0.69%) |
Jan 07, 2009 | 14.23 | 14.54 | 14.23 | 14.46 | 33,527,106 | +0.07(+0.49%) |
Jan 06, 2009 | 14.71 | 14.80 | 14.31 | 14.39 | 33,111,250 | -0.23(-1.61%) |
Jan 05, 2009 | 14.67 | 14.77 | 14.54 | 14.62 | 31,439,270 | -0.15(-1.00%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.50 | 14.77 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.54 | 14.64 | 14.50 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.54 | 14.64 | 14.50 | 14.57 | 24,158,288 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.53 | 14.33 | 14.46 | 24,859,500 | +0.17(+1.17%) |
Dec 29, 2008 | 14.44 | 14.44 | 14.07 | 14.29 | 21,673,904 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.25 | 14.35 | 14,955,551 | +0.15(+1.09%) |
Dec 24, 2008 | 14.18 | 14.27 | 14.16 | 14.19 | 8,273,054 | +0.04(+0.30%) |
Dec 23, 2008 | 14.40 | 14.52 | 14.12 | 14.15 | 31,398,616 | -0.22(-1.55%) |
Dec 22, 2008 | 14.40 | 14.42 | 14.16 | 14.37 | 34,763,332 | +0.07(+0.52%) |
Dec 19, 2008 | 14.63 | 14.81 | 14.22 | 14.30 | 78,528,336 | -0.24(-1.66%) |
Dec 18, 2008 | 14.83 | 14.95 | 14.41 | 14.54 | 48,306,348 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.95 | 14.49 | 14.64 | 42,740,872 | -0.32(-2.11%) |
Dec 16, 2008 | 14.57 | 15.06 | 14.40 | 14.95 | 54,472,092 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.57 | 14.11 | 14.47 | 31,691,216 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.37 | 13.84 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.69 | 14.13 | 14.23 | 51,707,588 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.77 | 14.31 | 14.58 | 45,622,408 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.43 | 41,379,140 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.15 | 14.62 | 14.80 | 41,803,508 | +0.00(+0.00%) |
Dec 05, 2008 | 14.27 | 14.83 | 13.97 | 14.80 | 43,928,524 | +0.40(+2.75%) |
Dec 04, 2008 | 14.67 | 14.99 | 14.23 | 14.40 | 49,805,500 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.85 | 61,977,672 | +0.71(+5.03%) |
Dec 02, 2008 | 14.49 | 14.49 | 13.82 | 14.14 | 44,540,128 | -0.13(-0.90%) |