Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.35 | 19.69 | 19.14 | 19.48 | 22,310,100 | +0.01(+0.03%) |
Feb 26, 2009 | 20.04 | 20.18 | 19.39 | 19.47 | 19,369,800 | -0.59(-2.94%) |
Feb 25, 2009 | 20.38 | 20.72 | 19.91 | 20.06 | 22,104,900 | -0.40(-1.94%) |
Feb 24, 2009 | 20.72 | 20.90 | 20.21 | 20.46 | 15,012,900 | -0.12(-0.58%) |
Feb 23, 2009 | 21.31 | 21.31 | 20.54 | 20.58 | 11,493,900 | -42.69(-67.47%) |
Feb 21, 2009 | 61.31 | 63.59 | 61.30 | 63.27 | 0 | +42.18(+200.00%) |
Feb 20, 2009 | 20.89 | 21.20 | 20.43 | 21.09 | 25,757,100 | -0.04(-0.19%) |
Feb 19, 2009 | 21.05 | 21.23 | 20.88 | 21.13 | 17,103,600 | +0.23(+1.08%) |
Feb 18, 2009 | 20.95 | 21.36 | 20.82 | 20.90 | 16,234,200 | -0.05(-0.22%) |
Feb 17, 2009 | 20.80 | 21.22 | 20.80 | 20.95 | 16,758,000 | -0.35(-1.66%) |
Feb 16, 2009 | 21.53 | 21.57 | 21.08 | 21.30 | 0 | -42.61(-66.67%) |
Feb 14, 2009 | 64.60 | 64.72 | 63.24 | 63.91 | 0 | +42.61(+200.00%) |
Feb 13, 2009 | 21.53 | 21.57 | 21.08 | 21.30 | 28,210,500 | -0.23(-1.07%) |
Feb 12, 2009 | 21.32 | 21.78 | 20.98 | 21.53 | 23,552,100 | -0.03(-0.14%) |
Feb 11, 2009 | 21.45 | 22.05 | 21.33 | 21.56 | 24,008,400 | +0.27(+1.27%) |
Feb 10, 2009 | 21.11 | 21.88 | 21.06 | 21.29 | 23,123,700 | -0.14(-0.65%) |
Feb 09, 2009 | 21.17 | 21.73 | 21.17 | 21.43 | 25,895,700 | +0.68(+3.28%) |
Feb 06, 2009 | 20.30 | 20.77 | 20.18 | 20.75 | 19,566,000 | +0.41(+2.00%) |
Feb 05, 2009 | 20.12 | 20.44 | 19.92 | 20.35 | 21,987,900 | +0.15(+0.76%) |
Feb 04, 2009 | 20.54 | 20.62 | 20.05 | 20.19 | 9,756,000 | -0.27(-1.32%) |
Feb 03, 2009 | 20.02 | 20.56 | 19.86 | 20.46 | 16,043,400 | +0.44(+2.21%) |
Feb 02, 2009 | 19.52 | 20.12 | 19.49 | 20.02 | 9,435,600 | +0.20(+1.01%) |
Jan 30, 2009 | 20.63 | 20.81 | 19.68 | 19.82 | 12,549,600 | -0.73(-3.57%) |
Jan 29, 2009 | 20.39 | 20.67 | 20.17 | 20.55 | 12,323,700 | +0.12(+0.59%) |
Jan 28, 2009 | 20.71 | 20.71 | 20.20 | 20.43 | 12,465,900 | -0.06(-0.31%) |
Jan 27, 2009 | 20.45 | 20.67 | 20.20 | 20.50 | 18,324,900 | +0.16(+0.79%) |
Jan 26, 2009 | 20.36 | 20.59 | 20.22 | 20.34 | 22,476,600 | -40.66(-66.66%) |
Jan 24, 2009 | 61.37 | 62.09 | 60.64 | 61.00 | 0 | +40.67(+200.00%) |
Jan 23, 2009 | 20.46 | 20.70 | 20.21 | 20.33 | 18,191,700 | -0.44(-2.10%) |
Jan 22, 2009 | 20.36 | 20.88 | 20.36 | 20.77 | 36,337,500 | +0.05(+0.26%) |
Jan 21, 2009 | 20.35 | 20.78 | 20.16 | 20.72 | 34,630,200 | +0.46(+2.27%) |
Jan 20, 2009 | 20.09 | 20.56 | 19.91 | 20.26 | 21,069,000 | +0.27(+1.33%) |
Jan 19, 2009 | 19.82 | 20.05 | 19.65 | 19.99 | 7,139,232 | +0.00(+0.00%) |
Jan 16, 2009 | 19.82 | 20.05 | 19.65 | 19.99 | 19,618,200 | +0.40(+2.06%) |
Jan 15, 2009 | 19.00 | 19.81 | 19.00 | 19.59 | 22,431,600 | +0.63(+3.34%) |
Jan 14, 2009 | 18.95 | 19.28 | 18.68 | 18.95 | 10,605,600 | -0.26(-1.35%) |
Jan 13, 2009 | 19.36 | 19.36 | 18.73 | 19.21 | 14,450,400 | -0.01(-0.07%) |
Jan 12, 2009 | 18.77 | 19.30 | 18.75 | 19.23 | 12,623,400 | -36.98(-65.79%) |
Jan 10, 2009 | 55.60 | 57.09 | 55.31 | 56.21 | 0 | +37.47(+200.00%) |
Jan 09, 2009 | 18.53 | 19.03 | 18.44 | 18.74 | 14,448,600 | +0.30(+1.65%) |
Jan 08, 2009 | 17.80 | 18.50 | 17.68 | 18.43 | 23,086,800 | +0.50(+2.79%) |
Jan 07, 2009 | 17.93 | 18.18 | 17.75 | 17.93 | 15,889,500 | -0.25(-1.36%) |
Jan 06, 2009 | 18.51 | 19.00 | 17.50 | 18.18 | 25,521,300 | -0.49(-2.62%) |
Jan 05, 2009 | 18.35 | 18.77 | 18.26 | 18.67 | 10,092,600 | +0.26(+1.43%) |
Jan 02, 2009 | 18.70 | 18.86 | 18.25 | 18.41 | 12,227,400 | -0.38(-2.00%) |
Jan 01, 2009 | 18.53 | 18.98 | 18.43 | 18.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.53 | 18.98 | 18.43 | 18.78 | 11,817,900 | +0.25(+1.35%) |
Dec 30, 2008 | 18.46 | 18.54 | 18.30 | 18.53 | 7,967,700 | +0.12(+0.65%) |
Dec 29, 2008 | 18.53 | 18.58 | 18.11 | 18.41 | 9,323,100 | -0.19(-1.02%) |
Dec 26, 2008 | 18.50 | 18.70 | 18.46 | 18.60 | 3,312,000 | +0.14(+0.74%) |
Dec 25, 2008 | 18.62 | 18.78 | 18.42 | 18.47 | 1,269,633 | +0.00(+0.00%) |
Dec 24, 2008 | 18.62 | 18.78 | 18.42 | 18.47 | 3,809,700 | -0.06(-0.34%) |
Dec 23, 2008 | 19.15 | 19.19 | 18.49 | 18.53 | 8,068,500 | -0.57(-3.00%) |
Dec 22, 2008 | 19.15 | 19.22 | 18.35 | 19.10 | 18,873,900 | -38.37(-66.76%) |
Dec 20, 2008 | 55.90 | 58.95 | 55.90 | 57.47 | 0 | +38.31(+200.00%) |
Dec 19, 2008 | 18.63 | 19.65 | 18.63 | 19.16 | 25,905,600 | +0.29(+1.56%) |
Dec 18, 2008 | 18.57 | 19.20 | 18.55 | 18.86 | 12,416,400 | +0.44(+2.39%) |
Dec 17, 2008 | 18.32 | 19.04 | 18.31 | 18.42 | 18,018,000 | +0.02(+0.13%) |
Dec 16, 2008 | 19.40 | 19.50 | 17.88 | 18.40 | 44,171,100 | -0.90(-4.65%) |
Dec 15, 2008 | 19.70 | 19.78 | 18.25 | 19.30 | 21,634,200 | -39.51(-67.19%) |
Dec 13, 2008 | 57.53 | 59.29 | 56.41 | 58.81 | 0 | +39.21(+200.00%) |
Dec 12, 2008 | 19.18 | 19.76 | 18.80 | 19.60 | 13,410,900 | +0.04(+0.19%) |
Dec 11, 2008 | 20.33 | 20.37 | 19.38 | 19.57 | 14,202,900 | -0.80(-3.91%) |
Dec 10, 2008 | 20.83 | 20.83 | 20.18 | 20.36 | 11,166,300 | -0.27(-1.31%) |
Dec 09, 2008 | 20.70 | 21.06 | 20.34 | 20.63 | 11,019,600 | +0.05(+0.23%) |
Dec 08, 2008 | 20.97 | 20.97 | 20.22 | 20.59 | 17,158,500 | -40.92(-66.53%) |
Dec 06, 2008 | 59.23 | 61.51 | 58.68 | 61.51 | 0 | +41.01(+200.00%) |
Dec 05, 2008 | 19.74 | 20.50 | 19.56 | 20.50 | 12,869,100 | +0.60(+3.03%) |
Dec 04, 2008 | 20.06 | 20.58 | 19.53 | 19.90 | 12,750,300 | -0.33(-1.63%) |
Dec 03, 2008 | 20.41 | 20.82 | 19.59 | 20.23 | 15,930,900 | -0.25(-1.20%) |
Dec 02, 2008 | 20.23 | 20.54 | 19.32 | 20.48 | 17,901,000 | +0.47(+2.33%) |