Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.72 | 16.06 | 14.66 | 15.55 | 0 | -0.19(-1.21%) |
Feb 26, 2009 | 15.87 | 16.45 | 15.52 | 15.74 | 183,693,696 | +0.56(+3.72%) |
Feb 25, 2009 | 14.17 | 15.80 | 13.69 | 15.18 | 199,477,456 | +0.87(+6.09%) |
Feb 24, 2009 | 13.70 | 14.36 | 12.90 | 14.30 | 273,828,928 | +1.03(+7.74%) |
Feb 23, 2009 | 14.22 | 14.67 | 13.26 | 13.28 | 149,138,960 | -0.27(-1.96%) |
Feb 20, 2009 | 13.41 | 14.29 | 12.76 | 13.54 | 199,769,248 | -0.48(-3.40%) |
Feb 19, 2009 | 15.02 | 15.18 | 13.98 | 14.02 | 97,694,496 | -0.62(-4.23%) |
Feb 18, 2009 | 15.09 | 15.18 | 14.29 | 14.64 | 121,715,240 | -0.10(-0.65%) |
Feb 17, 2009 | 15.52 | 15.79 | 14.73 | 14.73 | 134,303,776 | -2.07(-12.31%) |
Feb 13, 2009 | 17.18 | 17.62 | 16.78 | 16.80 | 86,087,056 | -1.02(-5.73%) |
Feb 12, 2009 | 17.25 | 17.84 | 16.45 | 17.82 | 118,327,760 | +0.07(+0.38%) |
Feb 11, 2009 | 17.18 | 18.11 | 17.11 | 17.75 | 95,097,912 | +1.00(+5.97%) |
Feb 10, 2009 | 18.28 | 18.79 | 16.54 | 16.75 | 135,044,688 | -1.81(-9.75%) |
Feb 09, 2009 | 18.14 | 19.03 | 17.90 | 18.56 | 79,890,656 | -0.24(-1.27%) |
Feb 06, 2009 | 17.36 | 18.92 | 17.22 | 18.80 | 112,925,688 | +2.10(+12.59%) |
Feb 05, 2009 | 16.15 | 17.23 | 15.30 | 16.70 | 117,254,432 | +0.34(+2.08%) |
Feb 04, 2009 | 16.50 | 17.35 | 16.15 | 16.36 | 81,292,400 | -0.01(-0.04%) |
Feb 03, 2009 | 17.03 | 17.32 | 16.13 | 16.37 | 97,241,120 | -0.78(-4.56%) |
Feb 02, 2009 | 17.01 | 17.48 | 16.57 | 17.15 | 75,729,816 | -0.21(-1.22%) |
Jan 30, 2009 | 17.56 | 18.36 | 16.74 | 17.36 | 0 | +0.05(+0.31%) |
Jan 29, 2009 | 18.20 | 18.50 | 17.18 | 17.30 | 86,151,920 | -1.52(-8.06%) |
Jan 28, 2009 | 18.50 | 18.90 | 17.92 | 18.82 | 134,350,160 | +1.77(+10.37%) |
Jan 27, 2009 | 17.09 | 17.13 | 16.37 | 17.05 | 74,622,856 | +0.38(+2.29%) |
Jan 26, 2009 | 17.01 | 17.52 | 16.15 | 16.67 | 109,184,368 | +0.15(+0.91%) |
Jan 23, 2009 | 14.92 | 16.73 | 14.84 | 16.52 | 109,287,392 | +0.80(+5.11%) |
Jan 22, 2009 | 15.22 | 16.22 | 14.43 | 15.72 | 161,983,312 | +0.32(+2.08%) |
Jan 21, 2009 | 13.13 | 15.54 | 12.85 | 15.40 | 200,513,904 | +3.09(+25.10%) |
Jan 20, 2009 | 14.29 | 14.47 | 12.04 | 12.31 | 208,821,280 | -3.22(-20.73%) |
Jan 16, 2009 | 16.90 | 17.01 | 13.97 | 15.53 | 230,516,608 | -1.03(-6.25%) |
Jan 15, 2009 | 18.06 | 18.41 | 16.17 | 16.56 | 201,075,120 | -1.07(-6.06%) |
Jan 14, 2009 | 17.41 | 17.88 | 16.85 | 17.63 | 108,672,104 | -0.30(-1.67%) |
Jan 13, 2009 | 17.16 | 18.09 | 16.52 | 17.93 | 107,896,664 | +0.98(+5.78%) |
Jan 12, 2009 | 17.64 | 17.79 | 16.67 | 16.95 | 87,230,848 | -0.72(-4.08%) |
Jan 09, 2009 | 18.75 | 18.75 | 17.56 | 17.67 | 62,597,888 | -0.85(-4.59%) |
Jan 08, 2009 | 18.99 | 19.02 | 18.28 | 18.52 | 76,520,616 | -0.59(-3.10%) |
Jan 07, 2009 | 19.84 | 20.01 | 19.05 | 19.11 | 62,047,692 | -1.22(-5.99%) |
Jan 06, 2009 | 20.27 | 20.70 | 20.08 | 20.33 | 65,026,084 | +0.43(+2.15%) |
Jan 05, 2009 | 20.91 | 20.94 | 19.79 | 19.90 | 64,879,772 | -1.43(-6.70%) |
Jan 02, 2009 | 21.22 | 21.53 | 20.73 | 21.33 | 47,769,420 | +0.14(+0.64%) |
Jan 01, 2009 | 20.64 | 21.47 | 20.46 | 21.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.64 | 21.47 | 20.46 | 21.20 | 38,514,016 | +0.35(+1.68%) |
Dec 30, 2008 | 20.09 | 20.87 | 20.09 | 20.85 | 44,389,172 | +0.83(+4.13%) |
Dec 29, 2008 | 20.16 | 20.18 | 19.36 | 20.02 | 33,197,560 | -0.01(-0.07%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.66 | 20.03 | 18,803,352 | -0.03(-0.17%) |
Dec 24, 2008 | 19.26 | 20.09 | 19.26 | 20.07 | 18,370,186 | +0.50(+2.54%) |
Dec 23, 2008 | 20.32 | 20.44 | 19.57 | 19.57 | 40,161,880 | -0.48(-2.38%) |
Dec 22, 2008 | 20.60 | 20.97 | 19.84 | 20.05 | 54,112,236 | -0.34(-1.65%) |
Dec 19, 2008 | 20.24 | 21.01 | 20.02 | 20.38 | 82,846,024 | +0.07(+0.36%) |
Dec 18, 2008 | 21.62 | 21.91 | 20.25 | 20.31 | 85,515,664 | -1.11(-5.18%) |
Dec 17, 2008 | 21.18 | 22.11 | 20.87 | 21.42 | 69,910,824 | -0.33(-1.51%) |
Dec 16, 2008 | 19.50 | 22.02 | 19.39 | 21.75 | 112,798,632 | +2.50(+12.99%) |
Dec 15, 2008 | 19.73 | 20.02 | 18.94 | 19.25 | 76,795,616 | -1.55(-7.47%) |
Dec 12, 2008 | 19.12 | 20.99 | 18.83 | 20.80 | 89,202,760 | +0.67(+3.34%) |
Dec 11, 2008 | 21.92 | 22.02 | 19.99 | 20.13 | 105,479,656 | -2.41(-10.68%) |
Dec 10, 2008 | 23.13 | 23.50 | 22.24 | 22.54 | 71,292,368 | -0.30(-1.30%) |
Dec 09, 2008 | 23.98 | 24.00 | 22.63 | 22.83 | 97,955,320 | -1.70(-6.93%) |
Dec 08, 2008 | 22.84 | 25.35 | 22.59 | 24.53 | 125,821,848 | +2.11(+9.42%) |
Dec 05, 2008 | 20.44 | 22.86 | 19.99 | 22.42 | 109,535,832 | +1.53(+7.30%) |
Dec 04, 2008 | 20.06 | 22.12 | 20.00 | 20.89 | 120,068,464 | +0.56(+2.74%) |
Dec 03, 2008 | 18.94 | 20.67 | 18.18 | 20.34 | 96,557,376 | +1.16(+6.03%) |
Dec 02, 2008 | 17.84 | 19.43 | 16.55 | 19.18 | 120,953,400 | +1.62(+9.23%) |