Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.96 | 12.52 | 11.92 | 12.17 | 0 | -0.06(-0.50%) |
Feb 26, 2009 | 11.98 | 12.53 | 11.85 | 12.23 | 31,026,130 | +0.42(+3.58%) |
Feb 25, 2009 | 11.95 | 12.17 | 11.59 | 11.81 | 38,553,188 | -0.18(-1.54%) |
Feb 24, 2009 | 11.69 | 12.09 | 11.46 | 11.99 | 40,548,408 | +0.40(+3.45%) |
Feb 23, 2009 | 12.35 | 12.37 | 11.49 | 11.59 | 20,696,698 | -0.59(-4.85%) |
Feb 20, 2009 | 12.52 | 12.94 | 11.95 | 12.19 | 0 | -0.86(-6.60%) |
Feb 19, 2009 | 13.13 | 13.25 | 13.02 | 13.05 | 30,169,274 | +0.07(+0.53%) |
Feb 18, 2009 | 13.19 | 13.29 | 12.90 | 12.98 | 23,481,898 | -0.14(-1.05%) |
Feb 17, 2009 | 13.38 | 13.46 | 13.07 | 13.12 | 28,474,496 | -0.56(-4.10%) |
Feb 13, 2009 | 14.18 | 14.33 | 13.64 | 13.68 | 19,669,624 | -0.56(-3.94%) |
Feb 12, 2009 | 13.81 | 14.28 | 13.53 | 14.24 | 22,555,662 | +0.20(+1.42%) |
Feb 11, 2009 | 14.02 | 14.22 | 13.71 | 14.04 | 20,943,968 | +0.06(+0.44%) |
Feb 10, 2009 | 14.56 | 14.63 | 13.84 | 13.98 | 22,567,778 | -0.63(-4.31%) |
Feb 09, 2009 | 14.75 | 14.94 | 14.32 | 14.61 | 15,669,491 | -0.18(-1.20%) |
Feb 06, 2009 | 14.48 | 14.91 | 14.48 | 14.78 | 45,247,972 | +0.32(+2.18%) |
Feb 05, 2009 | 14.13 | 46.52 | 13.95 | 14.47 | 24,818,446 | +0.32(+2.28%) |
Feb 04, 2009 | 14.60 | 14.71 | 14.10 | 14.14 | 14,488,403 | -0.41(-2.80%) |
Feb 03, 2009 | 14.15 | 14.65 | 13.89 | 14.55 | 13,283,876 | +0.41(+2.88%) |
Feb 02, 2009 | 13.83 | 14.38 | 13.83 | 14.14 | 18,469,724 | +0.11(+0.77%) |
Jan 30, 2009 | 15.00 | 15.17 | 13.95 | 14.04 | 0 | -0.85(-5.68%) |
Jan 29, 2009 | 15.04 | 15.37 | 14.79 | 14.88 | 14,059,074 | -0.44(-2.86%) |
Jan 28, 2009 | 15.65 | 15.70 | 15.18 | 15.32 | 24,745,018 | +0.00(+0.00%) |
Jan 27, 2009 | 15.93 | 15.98 | 15.09 | 15.32 | 18,785,112 | -0.55(-3.44%) |
Jan 26, 2009 | 15.63 | 16.09 | 15.52 | 15.87 | 20,251,278 | +0.46(+2.99%) |
Jan 23, 2009 | 15.05 | 15.61 | 15.05 | 15.40 | 17,055,170 | -0.18(-1.18%) |
Jan 22, 2009 | 15.24 | 15.90 | 15.15 | 15.59 | 20,960,024 | +0.03(+0.20%) |
Jan 21, 2009 | 15.37 | 15.60 | 15.03 | 15.56 | 17,404,504 | +0.29(+1.91%) |
Jan 20, 2009 | 15.77 | 16.21 | 15.21 | 15.27 | 13,641,825 | -0.90(-5.56%) |
Jan 16, 2009 | 16.06 | 16.25 | 15.65 | 16.17 | 0 | +0.38(+2.43%) |
Jan 15, 2009 | 15.04 | 15.92 | 15.04 | 15.78 | 21,400,010 | +0.75(+5.01%) |
Jan 14, 2009 | 15.34 | 15.34 | 14.91 | 15.03 | 14,468,028 | -0.57(-3.65%) |
Jan 13, 2009 | 15.54 | 15.80 | 15.34 | 15.60 | 16,168,707 | +0.05(+0.35%) |
Jan 12, 2009 | 16.23 | 16.36 | 15.39 | 15.54 | 17,011,054 | -0.74(-4.53%) |
Jan 09, 2009 | 16.83 | 16.90 | 16.13 | 16.28 | 15,089,345 | -0.58(-3.46%) |
Jan 08, 2009 | 16.95 | 17.01 | 16.50 | 16.86 | 13,073,470 | -0.14(-0.81%) |
Jan 07, 2009 | 17.16 | 17.33 | 16.90 | 17.00 | 16,022,910 | -0.64(-3.61%) |
Jan 06, 2009 | 17.80 | 17.80 | 17.29 | 17.64 | 16,974,000 | +0.00(+0.00%) |
Jan 05, 2009 | 17.23 | 17.69 | 17.17 | 17.64 | 13,985,290 | +0.25(+1.41%) |
Jan 02, 2009 | 16.52 | 17.46 | 16.52 | 17.39 | 0 | +0.86(+5.20%) |
Jan 01, 2009 | 16.51 | 16.92 | 16.47 | 16.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.51 | 16.92 | 16.47 | 16.53 | 14,198,781 | +0.00(+0.00%) |
Dec 30, 2008 | 16.31 | 16.59 | 16.26 | 16.53 | 9,212,113 | +0.21(+1.27%) |
Dec 29, 2008 | 16.12 | 16.40 | 16.01 | 16.33 | 6,712,306 | +0.09(+0.57%) |
Dec 26, 2008 | 16.40 | 16.66 | 16.07 | 16.23 | 4,410,447 | -0.08(-0.52%) |
Dec 24, 2008 | 16.27 | 16.58 | 16.18 | 16.32 | 4,282,444 | +0.10(+0.62%) |
Dec 23, 2008 | 16.47 | 16.69 | 16.11 | 16.22 | 11,178,582 | -0.18(-1.12%) |
Dec 22, 2008 | 17.04 | 17.10 | 16.00 | 16.40 | 17,771,230 | -0.91(-5.28%) |
Dec 19, 2008 | 17.53 | 17.67 | 16.63 | 17.32 | 32,131,958 | -0.12(-0.71%) |
Dec 18, 2008 | 17.66 | 18.02 | 17.17 | 17.44 | 28,124,746 | -0.22(-1.22%) |
Dec 17, 2008 | 17.23 | 17.93 | 16.91 | 17.66 | 24,876,180 | +0.34(+1.95%) |
Dec 16, 2008 | 16.96 | 17.45 | 16.57 | 17.32 | 23,524,694 | +0.46(+2.73%) |
Dec 15, 2008 | 16.95 | 17.29 | 16.56 | 16.86 | 15,425,495 | -0.04(-0.23%) |
Dec 12, 2008 | 16.21 | 17.14 | 15.94 | 16.90 | 20,399,902 | +0.36(+2.18%) |
Dec 11, 2008 | 17.35 | 17.35 | 16.38 | 16.53 | 22,351,130 | -0.98(-5.57%) |
Dec 10, 2008 | 17.06 | 17.77 | 16.76 | 17.51 | 18,394,550 | +0.54(+3.17%) |
Dec 09, 2008 | 17.33 | 18.02 | 16.72 | 16.97 | 34,197,040 | -0.59(-3.37%) |
Dec 08, 2008 | 17.66 | 18.23 | 17.30 | 17.56 | 24,019,774 | +0.40(+2.33%) |
Dec 05, 2008 | 16.29 | 17.45 | 16.09 | 17.16 | 36,481,428 | +0.66(+4.00%) |
Dec 04, 2008 | 16.03 | 17.63 | 15.94 | 16.50 | 40,569,240 | +0.17(+1.03%) |
Dec 03, 2008 | 15.60 | 16.54 | 14.68 | 16.33 | 30,918,710 | +1.16(+7.65%) |
Dec 02, 2008 | 14.87 | 15.21 | 14.18 | 15.17 | 18,003,230 | +0.58(+3.95%) |