Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.33 | 12.51 | 12.19 | 12.23 | 123,414,136 | -0.20(-1.64%) |
Feb 26, 2009 | 12.91 | 12.93 | 12.43 | 12.43 | 109,887,792 | -0.41(-3.18%) |
Feb 25, 2009 | 12.88 | 13.05 | 12.46 | 12.84 | 139,754,944 | -0.16(-1.22%) |
Feb 24, 2009 | 12.89 | 13.14 | 12.39 | 13.00 | 162,010,016 | -0.03(-0.23%) |
Feb 23, 2009 | 13.64 | 13.74 | 12.99 | 13.03 | 93,506,680 | -0.60(-4.39%) |
Feb 20, 2009 | 13.45 | 13.77 | 13.37 | 13.63 | 91,689,368 | +0.07(+0.50%) |
Feb 19, 2009 | 13.85 | 13.92 | 13.48 | 13.56 | 64,981,508 | -0.16(-1.16%) |
Feb 18, 2009 | 13.79 | 13.97 | 13.63 | 13.72 | 72,570,304 | +0.02(+0.17%) |
Feb 17, 2009 | 14.00 | 14.01 | 13.54 | 13.70 | 100,178,656 | -0.76(-5.24%) |
Feb 13, 2009 | 14.59 | 14.74 | 14.41 | 14.45 | 62,634,648 | -0.13(-0.88%) |
Feb 12, 2009 | 14.06 | 14.63 | 14.04 | 14.58 | 99,454,400 | +0.04(+0.26%) |
Feb 11, 2009 | 14.34 | 14.76 | 14.32 | 14.54 | 77,401,312 | +0.31(+2.18%) |
Feb 10, 2009 | 14.57 | 14.99 | 14.16 | 14.23 | 110,890,808 | -0.48(-3.29%) |
Feb 09, 2009 | 14.87 | 14.97 | 14.58 | 14.72 | 68,925,592 | -0.17(-1.12%) |
Feb 06, 2009 | 14.51 | 15.09 | 14.43 | 14.88 | 114,579,720 | +0.47(+3.26%) |
Feb 05, 2009 | 14.01 | 14.49 | 13.82 | 14.41 | 99,322,704 | +0.31(+2.20%) |
Feb 04, 2009 | 14.04 | 14.38 | 14.01 | 14.10 | 99,872,040 | +0.10(+0.70%) |
Feb 03, 2009 | 13.51 | 14.09 | 13.32 | 14.01 | 114,737,264 | +0.51(+3.76%) |
Feb 02, 2009 | 12.89 | 13.73 | 12.87 | 13.50 | 117,387,488 | +0.55(+4.27%) |
Jan 30, 2009 | 13.43 | 13.47 | 12.95 | 12.95 | 82,404,144 | -0.37(-2.79%) |
Jan 29, 2009 | 13.46 | 13.60 | 13.29 | 13.32 | 64,976,988 | -0.34(-2.49%) |
Jan 28, 2009 | 13.48 | 13.86 | 13.45 | 13.66 | 85,447,792 | +0.29(+2.15%) |
Jan 27, 2009 | 13.46 | 13.60 | 13.20 | 13.37 | 81,490,768 | +0.02(+0.17%) |
Jan 26, 2009 | 13.09 | 13.48 | 13.04 | 13.35 | 122,975,912 | +0.33(+2.50%) |
Jan 23, 2009 | 12.85 | 13.24 | 12.68 | 13.02 | 154,568,480 | +0.07(+0.53%) |
Jan 22, 2009 | 13.67 | 13.76 | 12.92 | 12.95 | 293,717,728 | -1.72(-11.71%) |
Jan 21, 2009 | 14.29 | 14.73 | 13.98 | 14.67 | 90,271,712 | +0.68(+4.87%) |
Jan 20, 2009 | 14.73 | 14.85 | 13.91 | 13.99 | 118,710,096 | -0.93(-6.24%) |
Jan 16, 2009 | 14.86 | 15.07 | 14.50 | 14.92 | 105,194,104 | +0.36(+2.44%) |
Jan 15, 2009 | 14.44 | 14.61 | 14.02 | 14.57 | 127,081,304 | +0.11(+0.79%) |
Jan 14, 2009 | 14.79 | 14.90 | 14.39 | 14.45 | 106,022,448 | -0.55(-3.68%) |
Jan 13, 2009 | 14.78 | 15.13 | 14.78 | 15.01 | 86,970,312 | +0.27(+1.80%) |
Jan 12, 2009 | 14.92 | 14.98 | 14.61 | 14.74 | 68,900,912 | -0.04(-0.26%) |
Jan 09, 2009 | 15.27 | 15.37 | 14.69 | 14.78 | 65,816,488 | -0.45(-2.98%) |
Jan 08, 2009 | 14.86 | 15.29 | 14.80 | 15.23 | 92,772,640 | +0.46(+3.13%) |
Jan 07, 2009 | 15.29 | 15.36 | 14.75 | 14.77 | 96,039,968 | -0.95(-6.02%) |
Jan 06, 2009 | 15.71 | 15.90 | 15.60 | 15.72 | 76,720,368 | +0.18(+1.17%) |
Jan 05, 2009 | 15.29 | 15.65 | 15.19 | 15.54 | 81,201,040 | +0.14(+0.93%) |
Jan 02, 2009 | 14.79 | 15.44 | 14.66 | 15.39 | 66,204,228 | +0.67(+4.58%) |
Dec 31, 2008 | 14.62 | 14.90 | 14.59 | 14.72 | 61,321,064 | +0.08(+0.52%) |
Dec 30, 2008 | 14.39 | 14.76 | 14.38 | 14.64 | 57,093,188 | +0.29(+2.00%) |
Dec 29, 2008 | 14.50 | 14.54 | 14.11 | 14.35 | 77,287,632 | -0.13(-0.89%) |
Dec 26, 2008 | 14.54 | 14.63 | 14.45 | 14.48 | 30,518,092 | -0.03(-0.21%) |
Dec 24, 2008 | 14.58 | 14.73 | 14.46 | 14.51 | 22,314,798 | -0.08(-0.57%) |
Dec 23, 2008 | 14.60 | 14.82 | 14.39 | 14.60 | 62,761,124 | +0.08(+0.52%) |
Dec 22, 2008 | 14.57 | 14.60 | 14.30 | 14.52 | 77,370,864 | +0.05(+0.31%) |
Dec 19, 2008 | 14.70 | 14.99 | 14.47 | 14.48 | 152,470,224 | -0.14(-0.93%) |
Dec 18, 2008 | 15.04 | 15.16 | 14.38 | 14.61 | 106,626,632 | -0.27(-1.83%) |
Dec 17, 2008 | 15.00 | 15.18 | 14.76 | 14.88 | 104,394,016 | -0.34(-2.24%) |
Dec 16, 2008 | 14.54 | 15.28 | 14.38 | 15.22 | 129,037,656 | +0.81(+5.62%) |
Dec 15, 2008 | 14.64 | 14.72 | 14.30 | 14.41 | 79,130,024 | -0.24(-1.65%) |
Dec 12, 2008 | 14.50 | 15.03 | 14.16 | 14.66 | 103,200,296 | -0.07(-0.46%) |
Dec 11, 2008 | 15.22 | 15.23 | 14.62 | 14.73 | 110,377,168 | -0.88(-5.63%) |
Dec 10, 2008 | 15.76 | 15.87 | 15.37 | 15.60 | 81,231,864 | +0.01(+0.05%) |
Dec 09, 2008 | 15.61 | 16.09 | 15.49 | 15.60 | 106,308,160 | -0.31(-1.95%) |
Dec 08, 2008 | 15.41 | 16.09 | 15.25 | 15.91 | 141,629,248 | +0.86(+5.74%) |
Dec 05, 2008 | 14.32 | 15.13 | 13.98 | 15.04 | 121,517,424 | +0.58(+3.98%) |
Dec 04, 2008 | 14.69 | 15.08 | 14.23 | 14.47 | 103,976,200 | -0.58(-3.82%) |
Dec 03, 2008 | 14.45 | 15.07 | 14.08 | 15.04 | 106,939,224 | +0.55(+3.76%) |
Dec 02, 2008 | 14.38 | 14.62 | 14.05 | 14.50 | 105,260,936 | +0.41(+2.90%) |