Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.92 | 17.32 | 16.48 | 16.48 | 43,512,760 | -0.84(-4.82%) |
Feb 26, 2009 | 18.22 | 18.37 | 17.29 | 17.32 | 33,537,798 | -0.91(-4.99%) |
Feb 25, 2009 | 18.33 | 18.65 | 18.11 | 18.23 | 22,317,906 | -0.29(-1.59%) |
Feb 24, 2009 | 18.01 | 18.61 | 17.94 | 18.52 | 25,635,674 | +0.51(+2.84%) |
Feb 23, 2009 | 18.44 | 18.58 | 18.01 | 18.01 | 22,604,860 | -0.39(-2.10%) |
Feb 20, 2009 | 18.08 | 18.48 | 17.84 | 18.40 | 30,750,876 | +0.35(+1.96%) |
Feb 19, 2009 | 18.34 | 18.45 | 18.04 | 18.04 | 16,951,382 | -0.20(-1.11%) |
Feb 18, 2009 | 18.01 | 18.34 | 17.80 | 18.24 | 22,666,724 | +0.32(+1.79%) |
Feb 17, 2009 | 18.22 | 18.24 | 17.85 | 17.92 | 22,087,894 | -0.56(-3.04%) |
Feb 13, 2009 | 18.59 | 18.76 | 18.36 | 18.49 | 15,066,741 | -0.09(-0.50%) |
Feb 12, 2009 | 18.17 | 18.58 | 18.06 | 18.58 | 19,087,162 | +0.20(+1.08%) |
Feb 11, 2009 | 18.58 | 18.58 | 18.09 | 18.38 | 19,806,714 | +0.07(+0.38%) |
Feb 10, 2009 | 18.93 | 19.08 | 18.10 | 18.31 | 31,329,866 | -0.64(-3.38%) |
Feb 09, 2009 | 19.20 | 19.24 | 18.73 | 18.95 | 18,958,512 | -0.35(-1.79%) |
Feb 06, 2009 | 19.16 | 19.51 | 19.09 | 19.30 | 28,063,028 | +0.08(+0.42%) |
Feb 05, 2009 | 18.93 | 19.30 | 18.59 | 19.22 | 24,880,974 | +0.10(+0.52%) |
Feb 04, 2009 | 19.54 | 19.60 | 18.98 | 19.12 | 24,242,102 | -0.31(-1.59%) |
Feb 03, 2009 | 19.15 | 19.54 | 18.83 | 19.43 | 22,548,016 | +0.34(+1.79%) |
Feb 02, 2009 | 18.60 | 19.14 | 18.50 | 19.08 | 22,390,308 | +0.40(+2.17%) |
Jan 30, 2009 | 18.65 | 19.06 | 18.62 | 18.68 | 23,957,902 | +0.05(+0.26%) |
Jan 29, 2009 | 18.44 | 18.86 | 18.33 | 18.63 | 22,049,526 | +0.04(+0.20%) |
Jan 28, 2009 | 18.18 | 18.90 | 18.10 | 18.59 | 41,460,824 | +0.85(+4.79%) |
Jan 27, 2009 | 18.03 | 18.03 | 17.59 | 17.74 | 20,772,074 | -0.06(-0.33%) |
Jan 26, 2009 | 17.95 | 18.17 | 17.62 | 17.80 | 20,863,250 | +0.05(+0.29%) |
Jan 23, 2009 | 17.74 | 17.92 | 17.59 | 17.75 | 17,626,482 | -0.17(-0.92%) |
Jan 22, 2009 | 17.69 | 18.09 | 17.66 | 17.92 | 20,120,752 | -0.26(-1.42%) |
Jan 21, 2009 | 17.64 | 18.24 | 17.50 | 18.17 | 28,520,748 | +0.81(+4.66%) |
Jan 20, 2009 | 17.70 | 18.05 | 17.37 | 17.37 | 24,654,056 | -0.40(-2.24%) |
Jan 16, 2009 | 17.67 | 17.90 | 17.49 | 17.76 | 23,313,664 | +0.09(+0.52%) |
Jan 15, 2009 | 17.44 | 17.85 | 17.38 | 17.67 | 22,871,326 | +0.15(+0.86%) |
Jan 14, 2009 | 17.57 | 17.81 | 17.44 | 17.52 | 20,778,858 | -0.29(-1.63%) |
Jan 13, 2009 | 17.58 | 18.17 | 17.53 | 17.81 | 22,101,170 | +0.28(+1.59%) |
Jan 12, 2009 | 17.57 | 17.76 | 17.25 | 17.53 | 17,386,066 | -0.04(-0.25%) |
Jan 09, 2009 | 18.06 | 18.06 | 17.42 | 17.58 | 18,663,356 | -0.40(-2.25%) |
Jan 08, 2009 | 17.91 | 17.98 | 17.52 | 17.98 | 20,415,648 | +0.06(+0.31%) |
Jan 07, 2009 | 18.02 | 18.40 | 17.71 | 17.92 | 21,152,682 | -0.33(-1.83%) |
Jan 06, 2009 | 18.84 | 18.86 | 18.03 | 18.26 | 23,990,318 | -0.50(-2.69%) |
Jan 05, 2009 | 19.04 | 19.12 | 18.55 | 18.76 | 21,290,304 | -0.43(-2.26%) |
Jan 02, 2009 | 18.73 | 19.26 | 18.64 | 19.20 | 15,298,609 | +0.38(+2.03%) |
Dec 31, 2008 | 18.94 | 19.23 | 18.77 | 18.82 | 16,354,188 | -0.07(-0.37%) |
Dec 30, 2008 | 18.50 | 18.92 | 18.49 | 18.88 | 18,180,604 | +0.53(+2.89%) |
Dec 29, 2008 | 18.65 | 18.65 | 18.09 | 18.36 | 11,640,680 | -0.04(-0.24%) |
Dec 26, 2008 | 18.53 | 18.58 | 18.30 | 18.40 | 7,144,159 | -0.17(-0.89%) |
Dec 24, 2008 | 18.50 | 18.75 | 18.33 | 18.56 | 8,162,033 | +0.17(+0.92%) |
Dec 23, 2008 | 18.44 | 18.83 | 18.32 | 18.40 | 25,029,756 | -0.11(-0.60%) |
Dec 22, 2008 | 18.38 | 18.52 | 18.05 | 18.51 | 23,135,972 | +0.24(+1.31%) |
Dec 19, 2008 | 18.06 | 18.50 | 17.86 | 18.27 | 46,222,748 | +0.32(+1.78%) |
Dec 18, 2008 | 17.53 | 18.31 | 17.49 | 17.95 | 27,988,598 | +0.42(+2.37%) |
Dec 17, 2008 | 17.49 | 17.98 | 17.39 | 17.53 | 20,655,108 | -0.08(-0.46%) |
Dec 16, 2008 | 16.64 | 17.64 | 16.64 | 17.61 | 38,495,508 | +1.30(+7.94%) |
Dec 15, 2008 | 16.54 | 16.76 | 16.24 | 16.32 | 15,474,647 | -0.25(-1.51%) |
Dec 12, 2008 | 16.03 | 16.64 | 15.84 | 16.57 | 17,275,782 | +0.35(+2.18%) |
Dec 11, 2008 | 16.66 | 16.92 | 16.15 | 16.21 | 20,336,630 | -0.56(-3.36%) |
Dec 10, 2008 | 16.63 | 16.96 | 16.41 | 16.78 | 19,247,800 | +0.28(+1.72%) |
Dec 09, 2008 | 17.05 | 17.33 | 16.34 | 16.49 | 27,752,182 | -0.68(-3.94%) |
Dec 08, 2008 | 17.61 | 17.66 | 16.89 | 17.17 | 28,199,692 | -0.26(-1.52%) |
Dec 05, 2008 | 16.62 | 17.47 | 16.24 | 17.44 | 31,462,268 | +0.68(+4.04%) |
Dec 04, 2008 | 16.70 | 17.25 | 16.56 | 16.76 | 22,427,588 | -0.23(-1.34%) |
Dec 03, 2008 | 16.49 | 17.07 | 15.98 | 16.99 | 30,742,928 | +0.77(+4.72%) |
Dec 02, 2008 | 15.77 | 16.31 | 15.73 | 16.22 | 23,360,214 | +0.60(+3.84%) |