Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.25 | 14.64 | 14.03 | 14.33 | 0 | -0.17(-1.18%) |
Feb 26, 2009 | 14.99 | 15.04 | 14.40 | 14.50 | 14,792,318 | -0.33(-2.25%) |
Feb 25, 2009 | 15.19 | 15.21 | 14.55 | 14.83 | 18,899,190 | -0.48(-3.12%) |
Feb 24, 2009 | 14.62 | 15.51 | 14.50 | 15.31 | 19,311,076 | +0.81(+5.60%) |
Feb 23, 2009 | 15.13 | 15.24 | 14.46 | 14.50 | 17,714,566 | -0.48(-3.19%) |
Feb 20, 2009 | 14.74 | 15.28 | 14.64 | 14.98 | 26,885,378 | -0.14(-0.90%) |
Feb 19, 2009 | 15.19 | 15.39 | 14.71 | 15.11 | 22,913,598 | +0.05(+0.34%) |
Feb 18, 2009 | 15.34 | 15.39 | 14.98 | 15.06 | 21,851,524 | -0.18(-1.18%) |
Feb 17, 2009 | 15.44 | 15.47 | 15.14 | 15.24 | 25,743,896 | -0.58(-3.67%) |
Feb 13, 2009 | 15.99 | 16.15 | 15.72 | 15.82 | 13,817,281 | -0.26(-1.65%) |
Feb 12, 2009 | 15.66 | 16.13 | 15.40 | 16.09 | 23,838,976 | +0.28(+1.78%) |
Feb 11, 2009 | 16.19 | 16.22 | 15.60 | 15.81 | 22,419,526 | -0.22(-1.39%) |
Feb 10, 2009 | 16.47 | 16.61 | 15.93 | 16.03 | 26,046,522 | -0.58(-3.50%) |
Feb 09, 2009 | 16.93 | 16.93 | 16.32 | 16.61 | 18,030,262 | -0.01(-0.05%) |
Feb 06, 2009 | 16.03 | 16.78 | 15.93 | 16.62 | 23,960,874 | +0.63(+3.95%) |
Feb 05, 2009 | 16.12 | 16.49 | 15.52 | 15.99 | 40,958,960 | -0.25(-1.53%) |
Feb 04, 2009 | 16.74 | 17.16 | 15.99 | 16.23 | 57,145,800 | -1.38(-7.86%) |
Feb 03, 2009 | 17.75 | 17.76 | 16.88 | 17.62 | 32,102,108 | +0.36(+2.08%) |
Feb 02, 2009 | 17.16 | 17.51 | 16.95 | 17.26 | 19,312,120 | -0.41(-2.32%) |
Jan 30, 2009 | 18.21 | 18.50 | 17.52 | 17.67 | 0 | -0.49(-2.68%) |
Jan 29, 2009 | 18.74 | 18.81 | 18.04 | 18.16 | 13,220,927 | -0.88(-4.62%) |
Jan 28, 2009 | 18.49 | 19.14 | 18.45 | 19.04 | 15,442,463 | +0.88(+4.85%) |
Jan 27, 2009 | 17.86 | 18.37 | 17.81 | 18.16 | 14,860,857 | +0.33(+1.87%) |
Jan 26, 2009 | 18.01 | 18.30 | 17.51 | 17.82 | 12,688,302 | +0.21(+1.21%) |
Jan 23, 2009 | 17.45 | 17.92 | 17.07 | 17.61 | 18,068,342 | -0.31(-1.72%) |
Jan 22, 2009 | 17.76 | 18.11 | 17.49 | 17.92 | 18,736,444 | -0.22(-1.23%) |
Jan 21, 2009 | 17.80 | 18.21 | 17.48 | 18.14 | 20,110,802 | +0.85(+4.89%) |
Jan 20, 2009 | 18.33 | 18.51 | 17.22 | 17.29 | 23,087,464 | -1.04(-5.68%) |
Jan 16, 2009 | 18.51 | 18.91 | 17.75 | 18.33 | 0 | +0.09(+0.47%) |
Jan 15, 2009 | 17.77 | 18.46 | 17.04 | 18.25 | 21,360,126 | +0.48(+2.69%) |
Jan 14, 2009 | 17.88 | 18.11 | 17.45 | 17.77 | 18,556,336 | -0.34(-1.89%) |
Jan 13, 2009 | 18.39 | 18.74 | 17.97 | 18.11 | 18,144,742 | -0.56(-3.02%) |
Jan 12, 2009 | 19.05 | 19.21 | 18.46 | 18.68 | 13,179,211 | -0.38(-2.02%) |
Jan 09, 2009 | 19.75 | 19.75 | 18.99 | 19.06 | 13,448,275 | -0.50(-2.58%) |
Jan 08, 2009 | 19.74 | 19.84 | 19.23 | 19.56 | 14,748,169 | -0.24(-1.21%) |
Jan 07, 2009 | 20.41 | 20.41 | 19.58 | 19.80 | 14,526,381 | -0.97(-4.65%) |
Jan 06, 2009 | 20.34 | 21.21 | 20.33 | 20.77 | 14,214,434 | +0.69(+3.45%) |
Jan 05, 2009 | 20.09 | 20.50 | 19.90 | 20.08 | 13,710,522 | -0.36(-1.76%) |
Jan 02, 2009 | 19.45 | 20.53 | 19.22 | 20.44 | 0 | +1.05(+5.42%) |
Jan 01, 2009 | 19.28 | 19.61 | 19.24 | 19.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.28 | 19.61 | 19.24 | 19.39 | 10,548,299 | +0.18(+0.93%) |
Dec 30, 2008 | 18.35 | 19.22 | 18.27 | 19.21 | 12,998,216 | +0.86(+4.70%) |
Dec 29, 2008 | 18.92 | 18.92 | 18.07 | 18.34 | 8,765,534 | -0.61(-3.20%) |
Dec 26, 2008 | 19.04 | 19.15 | 18.76 | 18.95 | 3,608,780 | +0.16(+0.86%) |
Dec 24, 2008 | 18.72 | 18.98 | 18.62 | 18.79 | 4,110,142 | +0.12(+0.64%) |
Dec 23, 2008 | 18.95 | 19.22 | 18.59 | 18.67 | 11,122,999 | -0.07(-0.36%) |
Dec 22, 2008 | 19.15 | 19.25 | 18.18 | 18.74 | 14,744,201 | -0.43(-2.23%) |
Dec 19, 2008 | 19.65 | 19.82 | 18.95 | 19.16 | 24,736,340 | -0.34(-1.75%) |
Dec 18, 2008 | 20.22 | 20.42 | 19.22 | 19.50 | 21,479,786 | -0.64(-3.18%) |
Dec 17, 2008 | 20.14 | 20.45 | 19.77 | 20.15 | 17,341,526 | -0.17(-0.84%) |
Dec 16, 2008 | 19.68 | 20.65 | 19.28 | 20.32 | 26,073,878 | +0.86(+4.44%) |
Dec 15, 2008 | 19.59 | 19.63 | 19.09 | 19.45 | 15,109,286 | +0.14(+0.71%) |
Dec 12, 2008 | 18.90 | 19.53 | 18.74 | 19.32 | 17,610,508 | -0.18(-0.92%) |
Dec 11, 2008 | 20.00 | 20.21 | 19.29 | 19.50 | 17,400,818 | -0.45(-2.27%) |
Dec 10, 2008 | 20.08 | 20.37 | 19.61 | 19.95 | 19,356,908 | +0.14(+0.72%) |
Dec 09, 2008 | 20.27 | 20.94 | 19.63 | 19.81 | 31,403,078 | -1.17(-5.58%) |
Dec 08, 2008 | 19.36 | 21.97 | 19.28 | 20.98 | 40,496,160 | +1.81(+9.44%) |
Dec 05, 2008 | 18.11 | 19.23 | 17.57 | 19.17 | 21,379,020 | +0.82(+4.50%) |
Dec 04, 2008 | 18.13 | 18.99 | 18.06 | 18.34 | 20,432,146 | -0.13(-0.68%) |
Dec 03, 2008 | 17.77 | 18.52 | 17.31 | 18.47 | 19,402,240 | +0.40(+2.24%) |
Dec 02, 2008 | 17.38 | 18.14 | 17.09 | 18.06 | 23,821,020 | +0.95(+5.56%) |