Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.13 | 15.07 | 14.07 | 14.66 | 0 | +0.22(+1.50%) |
Feb 26, 2009 | 15.26 | 15.26 | 14.38 | 14.44 | 50,615,972 | -0.64(-4.23%) |
Feb 25, 2009 | 14.82 | 15.39 | 14.60 | 15.08 | 56,957,992 | +0.12(+0.81%) |
Feb 24, 2009 | 14.19 | 15.00 | 14.04 | 14.96 | 49,495,496 | +0.81(+5.70%) |
Feb 23, 2009 | 14.89 | 15.06 | 14.02 | 14.15 | 31,652,106 | -0.50(-3.44%) |
Feb 20, 2009 | 14.04 | 14.78 | 13.95 | 14.65 | 35,664,756 | +0.32(+2.24%) |
Feb 19, 2009 | 14.91 | 15.02 | 14.30 | 14.33 | 32,188,268 | -0.42(-2.82%) |
Feb 18, 2009 | 14.56 | 14.89 | 14.25 | 14.75 | 33,826,544 | +0.37(+2.55%) |
Feb 17, 2009 | 14.65 | 14.79 | 14.16 | 14.38 | 50,135,828 | -0.63(-4.21%) |
Feb 13, 2009 | 15.16 | 15.66 | 15.01 | 15.02 | 48,008,088 | +0.01(+0.06%) |
Feb 12, 2009 | 14.95 | 15.04 | 14.39 | 15.01 | 42,633,052 | -0.20(-1.33%) |
Feb 11, 2009 | 14.84 | 15.21 | 14.54 | 15.21 | 29,172,638 | +0.56(+3.80%) |
Feb 10, 2009 | 14.98 | 15.37 | 14.57 | 14.65 | 29,228,446 | -0.38(-2.50%) |
Feb 09, 2009 | 15.05 | 15.14 | 14.61 | 15.03 | 35,838,068 | -0.04(-0.30%) |
Feb 06, 2009 | 14.89 | 15.27 | 14.52 | 15.07 | 69,328,272 | +0.25(+1.66%) |
Feb 05, 2009 | 13.65 | 14.88 | 13.52 | 14.82 | 102,306,952 | +1.83(+14.05%) |
Feb 04, 2009 | 13.12 | 13.31 | 12.89 | 13.00 | 31,657,950 | +0.04(+0.32%) |
Feb 03, 2009 | 12.80 | 13.14 | 12.67 | 12.96 | 31,164,314 | +0.25(+1.99%) |
Feb 02, 2009 | 12.39 | 12.85 | 12.08 | 12.70 | 21,523,018 | +0.11(+0.88%) |
Jan 30, 2009 | 12.28 | 12.94 | 12.25 | 12.59 | 0 | +0.62(+5.18%) |
Jan 29, 2009 | 12.13 | 12.25 | 11.92 | 11.97 | 19,167,060 | -0.42(-3.42%) |
Jan 28, 2009 | 12.29 | 12.53 | 12.18 | 12.40 | 29,480,516 | +0.64(+5.44%) |
Jan 27, 2009 | 11.69 | 12.01 | 11.64 | 11.76 | 23,470,098 | +0.34(+2.96%) |
Jan 26, 2009 | 11.54 | 11.93 | 11.27 | 11.42 | 25,721,574 | -0.22(-1.86%) |
Jan 23, 2009 | 11.30 | 11.83 | 11.14 | 11.63 | 37,075,556 | -0.32(-2.64%) |
Jan 22, 2009 | 11.88 | 12.20 | 11.63 | 11.95 | 24,271,666 | -0.30(-2.46%) |
Jan 21, 2009 | 11.22 | 12.28 | 11.22 | 12.25 | 57,150,744 | +1.20(+10.84%) |
Jan 20, 2009 | 11.70 | 11.82 | 10.86 | 11.05 | 59,958,448 | -0.84(-7.05%) |
Jan 16, 2009 | 12.05 | 12.15 | 11.14 | 11.89 | 76,897,688 | -0.19(-1.60%) |
Jan 15, 2009 | 13.36 | 13.42 | 11.92 | 12.08 | 86,775,272 | -1.39(-10.32%) |
Jan 14, 2009 | 13.69 | 13.77 | 12.90 | 13.48 | 52,233,288 | -0.48(-3.42%) |
Jan 13, 2009 | 13.58 | 14.03 | 13.49 | 13.95 | 20,816,840 | +0.22(+1.62%) |
Jan 12, 2009 | 13.70 | 14.06 | 13.53 | 13.73 | 22,305,286 | -0.19(-1.33%) |
Jan 09, 2009 | 14.24 | 14.25 | 13.66 | 13.92 | 21,585,890 | -0.25(-1.79%) |
Jan 08, 2009 | 14.00 | 14.19 | 13.76 | 14.17 | 24,627,214 | +0.07(+0.47%) |
Jan 07, 2009 | 14.66 | 14.90 | 13.83 | 14.10 | 42,629,020 | -0.92(-6.14%) |
Jan 06, 2009 | 14.49 | 15.30 | 14.40 | 15.03 | 46,747,980 | +0.81(+5.72%) |
Jan 05, 2009 | 13.87 | 14.55 | 13.82 | 14.21 | 26,653,728 | +0.32(+2.32%) |
Jan 02, 2009 | 13.36 | 13.98 | 13.24 | 13.89 | 0 | +0.64(+4.79%) |
Jan 01, 2009 | 12.94 | 13.44 | 12.76 | 13.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.94 | 13.44 | 12.76 | 13.26 | 20,816,712 | +0.36(+2.76%) |
Dec 30, 2008 | 12.92 | 12.97 | 12.53 | 12.90 | 19,475,866 | -0.02(-0.18%) |
Dec 29, 2008 | 12.99 | 13.15 | 12.61 | 12.92 | 19,203,376 | -0.15(-1.13%) |
Dec 26, 2008 | 13.24 | 13.24 | 12.91 | 13.07 | 7,618,933 | -0.12(-0.91%) |
Dec 24, 2008 | 13.11 | 13.26 | 12.99 | 13.19 | 3,378,088 | +0.06(+0.43%) |
Dec 23, 2008 | 13.41 | 13.45 | 13.00 | 13.13 | 16,190,538 | -0.33(-2.47%) |
Dec 22, 2008 | 14.19 | 14.19 | 13.21 | 13.47 | 21,056,714 | -0.66(-4.69%) |
Dec 19, 2008 | 13.98 | 14.24 | 13.63 | 14.13 | 30,296,974 | +0.33(+2.37%) |
Dec 18, 2008 | 13.83 | 14.65 | 13.77 | 13.80 | 40,224,336 | +0.01(+0.09%) |
Dec 17, 2008 | 13.66 | 14.08 | 13.55 | 13.79 | 25,103,932 | +0.05(+0.39%) |
Dec 16, 2008 | 13.02 | 13.75 | 13.02 | 13.74 | 28,968,000 | +0.82(+6.33%) |
Dec 15, 2008 | 12.79 | 13.11 | 12.52 | 12.92 | 18,139,710 | +0.04(+0.35%) |
Dec 12, 2008 | 12.25 | 12.95 | 12.25 | 12.87 | 19,608,370 | +0.04(+0.33%) |
Dec 11, 2008 | 13.21 | 13.56 | 12.77 | 12.83 | 29,734,720 | -0.62(-4.58%) |
Dec 10, 2008 | 13.15 | 13.46 | 12.81 | 13.45 | 25,925,954 | +0.17(+1.25%) |
Dec 09, 2008 | 13.45 | 13.95 | 13.20 | 13.28 | 27,469,258 | -0.38(-2.78%) |
Dec 08, 2008 | 13.35 | 14.05 | 13.09 | 13.66 | 50,333,928 | +0.67(+5.12%) |
Dec 05, 2008 | 12.13 | 13.02 | 11.84 | 13.00 | 42,968,920 | +0.64(+5.14%) |
Dec 04, 2008 | 12.48 | 13.04 | 12.23 | 12.36 | 30,265,652 | -0.43(-3.39%) |
Dec 03, 2008 | 12.39 | 12.85 | 11.97 | 12.79 | 34,087,032 | +0.37(+2.96%) |
Dec 02, 2008 | 12.28 | 12.54 | 11.88 | 12.43 | 26,809,866 | +0.28(+2.28%) |