Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.17 | 17.28 | 16.44 | 16.47 | 0 | -1.23(-6.94%) |
Feb 26, 2009 | 18.67 | 18.82 | 17.65 | 17.70 | 38,320,400 | -0.96(-5.13%) |
Feb 25, 2009 | 19.00 | 19.06 | 18.54 | 18.66 | 26,645,220 | -0.39(-2.05%) |
Feb 24, 2009 | 18.73 | 19.12 | 18.66 | 19.05 | 25,533,188 | +0.47(+2.51%) |
Feb 23, 2009 | 18.60 | 18.96 | 18.54 | 18.58 | 19,617,932 | -0.22(-1.17%) |
Feb 20, 2009 | 18.79 | 19.02 | 18.65 | 18.80 | 25,766,092 | -0.15(-0.79%) |
Feb 19, 2009 | 18.67 | 19.07 | 18.67 | 18.95 | 20,362,974 | +0.09(+0.48%) |
Feb 18, 2009 | 18.85 | 18.95 | 18.67 | 18.86 | 18,039,760 | +0.09(+0.50%) |
Feb 17, 2009 | 18.99 | 19.06 | 18.56 | 18.77 | 22,480,274 | -0.35(-1.84%) |
Feb 13, 2009 | 19.51 | 19.59 | 19.05 | 19.12 | 20,862,056 | -0.41(-2.12%) |
Feb 12, 2009 | 19.24 | 19.53 | 18.99 | 19.53 | 19,399,480 | +0.15(+0.77%) |
Feb 11, 2009 | 19.52 | 19.57 | 19.24 | 19.38 | 22,298,700 | -0.03(-0.16%) |
Feb 10, 2009 | 19.86 | 19.92 | 19.27 | 19.41 | 32,944,986 | -0.51(-2.55%) |
Feb 09, 2009 | 19.91 | 19.96 | 19.59 | 19.92 | 32,214,820 | +0.03(+0.17%) |
Feb 06, 2009 | 19.66 | 19.92 | 19.62 | 19.89 | 29,900,848 | +0.22(+1.10%) |
Feb 05, 2009 | 19.43 | 19.73 | 19.17 | 19.67 | 24,203,516 | +0.22(+1.11%) |
Feb 04, 2009 | 19.89 | 19.94 | 19.40 | 19.46 | 32,315,750 | -0.37(-1.88%) |
Feb 03, 2009 | 19.45 | 19.97 | 19.27 | 19.83 | 43,627,348 | +0.49(+2.54%) |
Feb 02, 2009 | 18.74 | 19.43 | 18.48 | 19.34 | 27,725,994 | +0.05(+0.23%) |
Jan 30, 2009 | 19.15 | 19.43 | 19.04 | 19.29 | 0 | +0.01(+0.05%) |
Jan 29, 2009 | 19.00 | 19.31 | 18.89 | 19.28 | 40,031,124 | +0.16(+0.82%) |
Jan 28, 2009 | 19.04 | 19.19 | 18.76 | 19.13 | 40,113,824 | +0.20(+1.05%) |
Jan 27, 2009 | 18.76 | 19.07 | 18.59 | 18.93 | 30,936,138 | +0.12(+0.63%) |
Jan 26, 2009 | 18.50 | 18.96 | 18.22 | 18.81 | 32,649,082 | +0.43(+2.35%) |
Jan 23, 2009 | 18.26 | 18.47 | 18.10 | 18.38 | 24,598,382 | -0.07(-0.38%) |
Jan 22, 2009 | 17.97 | 18.52 | 17.89 | 18.45 | 34,980,452 | +0.24(+1.32%) |
Jan 21, 2009 | 17.50 | 18.27 | 17.31 | 18.21 | 39,135,280 | +1.09(+6.34%) |
Jan 20, 2009 | 17.55 | 17.80 | 17.10 | 17.12 | 27,798,402 | -0.25(-1.44%) |
Jan 16, 2009 | 17.25 | 17.52 | 17.17 | 17.37 | 36,913,376 | +0.24(+1.42%) |
Jan 15, 2009 | 17.23 | 17.26 | 16.76 | 17.13 | 29,402,140 | -0.09(-0.51%) |
Jan 14, 2009 | 17.36 | 17.38 | 17.06 | 17.22 | 23,057,014 | -0.21(-1.18%) |
Jan 13, 2009 | 17.22 | 17.54 | 17.11 | 17.42 | 24,172,206 | +0.00(+0.00%) |
Jan 12, 2009 | 17.86 | 17.86 | 17.23 | 17.42 | 34,237,556 | -0.39(-2.17%) |
Jan 09, 2009 | 17.81 | 18.14 | 17.72 | 17.81 | 19,326,566 | -0.01(-0.06%) |
Jan 08, 2009 | 17.64 | 18.03 | 17.64 | 17.82 | 25,095,704 | +0.19(+1.11%) |
Jan 07, 2009 | 17.53 | 17.88 | 17.49 | 17.62 | 31,597,092 | -0.10(-0.55%) |
Jan 06, 2009 | 18.39 | 18.52 | 17.42 | 17.72 | 40,219,532 | -0.60(-3.27%) |
Jan 05, 2009 | 18.51 | 18.61 | 18.12 | 18.32 | 18,052,074 | -0.32(-1.72%) |
Jan 02, 2009 | 18.63 | 18.74 | 18.22 | 18.64 | 0 | +0.07(+0.36%) |
Jan 01, 2009 | 18.53 | 18.70 | 18.47 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.53 | 18.70 | 18.47 | 18.57 | 16,252,858 | +0.07(+0.39%) |
Dec 30, 2008 | 18.27 | 18.53 | 18.26 | 18.50 | 14,700,160 | +0.34(+1.90%) |
Dec 29, 2008 | 18.50 | 18.50 | 17.94 | 18.16 | 12,945,455 | -0.12(-0.65%) |
Dec 26, 2008 | 18.38 | 18.42 | 18.16 | 18.27 | 5,556,300 | -0.05(-0.27%) |
Dec 24, 2008 | 18.30 | 18.42 | 18.21 | 18.32 | 5,789,667 | +0.07(+0.36%) |
Dec 23, 2008 | 18.50 | 18.54 | 18.23 | 18.26 | 20,075,356 | -0.09(-0.47%) |
Dec 22, 2008 | 18.23 | 18.41 | 17.94 | 18.34 | 22,894,788 | +0.15(+0.84%) |
Dec 19, 2008 | 18.44 | 18.53 | 18.14 | 18.19 | 36,895,792 | +0.10(+0.54%) |
Dec 18, 2008 | 18.22 | 18.48 | 17.85 | 18.09 | 26,423,962 | -0.02(-0.13%) |
Dec 17, 2008 | 18.31 | 18.45 | 18.05 | 18.12 | 21,757,204 | -0.38(-2.07%) |
Dec 16, 2008 | 18.11 | 18.60 | 17.98 | 18.50 | 27,739,932 | +0.53(+2.94%) |
Dec 15, 2008 | 17.71 | 18.11 | 17.59 | 17.97 | 20,595,640 | +0.31(+1.75%) |
Dec 12, 2008 | 17.42 | 17.67 | 17.17 | 17.66 | 0 | -0.10(-0.55%) |
Dec 11, 2008 | 17.93 | 18.12 | 17.68 | 17.76 | 23,276,982 | -0.17(-0.95%) |
Dec 10, 2008 | 18.04 | 18.27 | 17.80 | 17.93 | 19,248,814 | -0.16(-0.87%) |
Dec 09, 2008 | 18.42 | 18.80 | 17.92 | 18.09 | 23,872,058 | -0.33(-1.80%) |
Dec 08, 2008 | 18.69 | 18.70 | 18.35 | 18.42 | 24,753,882 | +0.06(+0.32%) |
Dec 05, 2008 | 17.94 | 18.51 | 17.55 | 18.36 | 23,839,310 | +0.25(+1.38%) |
Dec 04, 2008 | 18.23 | 18.59 | 17.94 | 18.11 | 20,443,932 | -0.39(-2.11%) |
Dec 03, 2008 | 18.08 | 18.61 | 17.81 | 18.50 | 22,740,416 | +0.41(+2.27%) |
Dec 02, 2008 | 17.72 | 18.14 | 17.56 | 18.09 | 22,291,236 | +0.63(+3.63%) |