Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.15 | 14.78 | 14.06 | 14.55 | 0 | +0.30(+2.07%) |
Feb 26, 2009 | 14.63 | 14.67 | 14.23 | 14.26 | 78,403,184 | -0.29(-1.97%) |
Feb 25, 2009 | 14.47 | 14.79 | 14.35 | 14.54 | 86,085,192 | -0.24(-1.60%) |
Feb 24, 2009 | 14.42 | 14.88 | 14.39 | 14.78 | 88,747,048 | +0.33(+2.31%) |
Feb 23, 2009 | 14.88 | 14.91 | 14.42 | 14.44 | 79,925,024 | -0.34(-2.28%) |
Feb 20, 2009 | 14.77 | 14.97 | 14.64 | 14.78 | 100,101,032 | -0.13(-0.85%) |
Feb 19, 2009 | 14.61 | 14.97 | 14.61 | 14.91 | 92,418,104 | +0.13(+0.90%) |
Feb 18, 2009 | 14.46 | 14.78 | 14.34 | 14.78 | 160,248,320 | +0.52(+3.65%) |
Feb 17, 2009 | 14.05 | 14.44 | 13.98 | 14.26 | 131,682,336 | +0.51(+3.67%) |
Feb 13, 2009 | 14.11 | 14.22 | 13.74 | 13.75 | 86,867,560 | -0.47(-3.32%) |
Feb 12, 2009 | 14.18 | 14.27 | 13.90 | 14.22 | 75,774,552 | -0.03(-0.21%) |
Feb 11, 2009 | 14.18 | 14.34 | 14.11 | 14.25 | 60,096,176 | +0.15(+1.07%) |
Feb 10, 2009 | 14.48 | 14.56 | 13.99 | 14.10 | 86,666,496 | -0.46(-3.17%) |
Feb 09, 2009 | 14.65 | 14.65 | 14.41 | 14.56 | 55,080,100 | -0.10(-0.71%) |
Feb 06, 2009 | 14.43 | 14.80 | 14.34 | 14.67 | 95,773,080 | +0.32(+2.20%) |
Feb 05, 2009 | 13.94 | 14.48 | 13.94 | 14.35 | 112,661,792 | +0.63(+4.61%) |
Feb 04, 2009 | 13.86 | 14.06 | 13.68 | 13.72 | 89,675,200 | -0.41(-2.91%) |
Feb 03, 2009 | 13.90 | 14.18 | 13.76 | 14.13 | 76,312,800 | +0.37(+2.66%) |
Feb 02, 2009 | 13.76 | 13.90 | 13.67 | 13.76 | 70,592,216 | -0.16(-1.17%) |
Jan 30, 2009 | 14.18 | 14.27 | 13.87 | 13.92 | 0 | -0.22(-1.55%) |
Jan 29, 2009 | 14.35 | 14.50 | 14.12 | 14.14 | 63,864,496 | -0.26(-1.79%) |
Jan 28, 2009 | 14.63 | 14.67 | 14.34 | 14.40 | 83,460,232 | -0.02(-0.12%) |
Jan 27, 2009 | 14.47 | 14.57 | 14.34 | 14.42 | 55,761,528 | +0.06(+0.39%) |
Jan 26, 2009 | 14.37 | 14.48 | 14.19 | 14.36 | 63,917,188 | +0.07(+0.52%) |
Jan 23, 2009 | 14.21 | 14.36 | 14.18 | 14.29 | 78,146,448 | -0.15(-1.06%) |
Jan 22, 2009 | 14.46 | 14.66 | 14.12 | 14.44 | 105,287,984 | -0.08(-0.55%) |
Jan 21, 2009 | 14.84 | 14.87 | 14.34 | 14.52 | 132,240,584 | -0.42(-2.81%) |
Jan 20, 2009 | 15.19 | 15.26 | 14.91 | 14.94 | 76,372,760 | -0.30(-1.94%) |
Jan 16, 2009 | 15.34 | 15.38 | 15.07 | 15.24 | 0 | +0.06(+0.41%) |
Jan 15, 2009 | 15.24 | 15.32 | 14.87 | 15.17 | 94,985,424 | -0.06(-0.41%) |
Jan 14, 2009 | 15.15 | 15.37 | 15.14 | 15.24 | 69,492,920 | -0.17(-1.07%) |
Jan 13, 2009 | 15.25 | 15.57 | 15.24 | 15.40 | 84,575,184 | +0.22(+1.42%) |
Jan 12, 2009 | 15.22 | 15.42 | 15.12 | 15.19 | 62,383,360 | -0.06(-0.37%) |
Jan 09, 2009 | 15.24 | 15.49 | 15.15 | 15.24 | 97,108,488 | +0.06(+0.39%) |
Jan 08, 2009 | 15.16 | 15.31 | 14.87 | 15.18 | 314,079,616 | -1.23(-7.49%) |
Jan 07, 2009 | 16.40 | 16.61 | 16.27 | 16.41 | 56,960,740 | -0.14(-0.86%) |
Jan 06, 2009 | 16.73 | 16.79 | 16.43 | 16.55 | 64,955,368 | -0.15(-0.88%) |
Jan 05, 2009 | 16.83 | 16.95 | 16.45 | 16.70 | 54,396,360 | -0.20(-1.15%) |
Jan 02, 2009 | 16.54 | 17.00 | 16.48 | 16.90 | 54,693,480 | +0.33(+2.00%) |
Jan 01, 2009 | 16.33 | 16.65 | 16.19 | 16.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.33 | 16.65 | 16.19 | 16.57 | 46,975,912 | +0.30(+1.83%) |
Dec 30, 2008 | 16.32 | 16.37 | 16.06 | 16.27 | 47,293,344 | -0.02(-0.11%) |
Dec 29, 2008 | 16.36 | 16.37 | 16.11 | 16.29 | 34,061,540 | -0.07(-0.43%) |
Dec 26, 2008 | 16.46 | 16.47 | 16.31 | 16.36 | 21,602,038 | -0.03(-0.16%) |
Dec 24, 2008 | 16.44 | 16.50 | 16.33 | 16.38 | 15,449,169 | +0.04(+0.27%) |
Dec 23, 2008 | 16.59 | 16.67 | 16.30 | 16.34 | 43,563,840 | -0.21(-1.25%) |
Dec 22, 2008 | 16.55 | 16.70 | 16.40 | 16.55 | 57,577,816 | +0.07(+0.45%) |
Dec 19, 2008 | 16.45 | 16.82 | 16.41 | 16.47 | 109,765,840 | +0.10(+0.60%) |
Dec 18, 2008 | 16.39 | 16.61 | 16.19 | 16.37 | 91,166,968 | +0.07(+0.40%) |
Dec 17, 2008 | 16.31 | 16.57 | 16.16 | 16.31 | 76,388,768 | -0.01(-0.09%) |
Dec 16, 2008 | 16.26 | 16.54 | 16.00 | 16.32 | 77,820,120 | +0.16(+0.97%) |
Dec 15, 2008 | 16.25 | 16.29 | 15.96 | 16.17 | 56,575,388 | +0.02(+0.15%) |
Dec 12, 2008 | 15.88 | 16.22 | 15.88 | 16.14 | 80,020,512 | -0.05(-0.29%) |
Dec 11, 2008 | 16.11 | 16.39 | 15.99 | 16.19 | 84,475,048 | -0.11(-0.69%) |
Dec 10, 2008 | 16.51 | 16.56 | 15.99 | 16.30 | 72,313,240 | -0.17(-1.00%) |
Dec 09, 2008 | 16.87 | 16.92 | 16.20 | 16.47 | 103,391,016 | -0.52(-3.04%) |
Dec 08, 2008 | 17.29 | 17.48 | 16.68 | 16.99 | 91,705,568 | -0.19(-1.12%) |
Dec 05, 2008 | 16.02 | 17.32 | 15.94 | 17.18 | 128,277,568 | +0.91(+5.63%) |
Dec 04, 2008 | 16.26 | 16.58 | 15.94 | 16.26 | 97,572,696 | +0.22(+1.34%) |
Dec 03, 2008 | 15.68 | 16.09 | 15.49 | 16.05 | 85,448,768 | +0.27(+1.74%) |
Dec 02, 2008 | 15.87 | 16.01 | 15.41 | 15.77 | 82,897,648 | +0.13(+0.83%) |