Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.18 | 13.29 | 13.01 | 13.14 | 0 | -0.06(-0.49%) |
Feb 26, 2009 | 13.76 | 13.76 | 13.20 | 13.21 | 33,156,018 | -0.42(-3.12%) |
Feb 25, 2009 | 13.81 | 13.92 | 13.56 | 13.63 | 40,955,304 | -0.22(-1.60%) |
Feb 24, 2009 | 13.74 | 13.90 | 13.57 | 13.85 | 40,745,468 | +0.31(+2.30%) |
Feb 23, 2009 | 13.84 | 13.90 | 13.49 | 13.54 | 36,461,540 | -0.24(-1.75%) |
Feb 20, 2009 | 13.82 | 13.99 | 13.63 | 13.78 | 46,893,048 | -0.15(-1.06%) |
Feb 19, 2009 | 13.87 | 14.07 | 13.73 | 13.93 | 30,794,052 | +0.20(+1.45%) |
Feb 18, 2009 | 13.76 | 13.85 | 13.59 | 13.73 | 28,143,068 | +0.03(+0.19%) |
Feb 17, 2009 | 13.83 | 13.90 | 13.65 | 13.71 | 41,088,376 | -0.40(-2.85%) |
Feb 13, 2009 | 14.22 | 14.28 | 14.06 | 14.11 | 35,335,296 | -0.17(-1.22%) |
Feb 12, 2009 | 13.72 | 14.30 | 13.56 | 14.28 | 95,153,072 | +1.00(+7.56%) |
Feb 11, 2009 | 13.18 | 13.38 | 13.18 | 13.28 | 33,005,176 | +0.19(+1.48%) |
Feb 10, 2009 | 13.52 | 13.61 | 12.96 | 13.08 | 70,695,304 | -0.53(-3.88%) |
Feb 09, 2009 | 13.94 | 13.95 | 13.51 | 13.61 | 30,597,758 | -0.40(-2.85%) |
Feb 06, 2009 | 13.75 | 14.06 | 13.72 | 14.01 | 29,098,710 | +0.28(+2.01%) |
Feb 05, 2009 | 13.58 | 13.80 | 13.48 | 13.73 | 34,376,740 | +0.09(+0.68%) |
Feb 04, 2009 | 13.95 | 14.01 | 13.60 | 13.64 | 28,453,760 | -0.30(-2.12%) |
Feb 03, 2009 | 13.67 | 14.00 | 13.51 | 13.94 | 27,897,736 | +0.35(+2.56%) |
Feb 02, 2009 | 13.58 | 13.67 | 13.36 | 13.59 | 24,814,638 | -0.15(-1.12%) |
Jan 30, 2009 | 13.98 | 14.05 | 13.68 | 13.74 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.06 | 14.31 | 13.94 | 14.01 | 33,199,204 | -0.10(-0.71%) |
Jan 28, 2009 | 14.16 | 14.16 | 13.91 | 14.11 | 28,849,946 | +0.17(+1.22%) |
Jan 27, 2009 | 13.92 | 14.13 | 13.83 | 13.94 | 30,806,774 | +0.10(+0.70%) |
Jan 26, 2009 | 13.61 | 13.96 | 13.55 | 13.84 | 39,180,348 | +0.27(+1.97%) |
Jan 23, 2009 | 13.72 | 13.72 | 13.37 | 13.58 | 48,575,572 | -0.30(-2.13%) |
Jan 22, 2009 | 13.72 | 13.91 | 13.61 | 13.87 | 36,505,136 | -0.05(-0.39%) |
Jan 21, 2009 | 13.96 | 13.98 | 13.56 | 13.93 | 36,988,928 | +0.13(+0.96%) |
Jan 20, 2009 | 14.09 | 14.32 | 13.80 | 13.80 | 44,031,120 | -0.31(-2.19%) |
Jan 16, 2009 | 14.12 | 14.31 | 13.99 | 14.10 | 44,064,220 | +0.15(+1.11%) |
Jan 15, 2009 | 13.70 | 13.96 | 13.64 | 13.95 | 43,611,008 | +0.24(+1.74%) |
Jan 14, 2009 | 14.00 | 14.00 | 13.60 | 13.71 | 42,044,272 | -0.45(-3.18%) |
Jan 13, 2009 | 14.09 | 14.26 | 14.03 | 14.16 | 35,126,680 | +0.09(+0.66%) |
Jan 12, 2009 | 14.30 | 14.37 | 14.00 | 14.07 | 31,812,364 | -0.28(-1.95%) |
Jan 09, 2009 | 14.55 | 14.56 | 14.24 | 14.35 | 30,775,188 | -0.21(-1.41%) |
Jan 08, 2009 | 14.43 | 14.57 | 14.34 | 14.55 | 31,217,322 | +0.10(+0.69%) |
Jan 07, 2009 | 14.23 | 14.54 | 14.23 | 14.46 | 33,539,322 | +0.07(+0.49%) |
Jan 06, 2009 | 14.70 | 14.79 | 14.30 | 14.38 | 33,123,316 | -0.23(-1.61%) |
Jan 05, 2009 | 14.66 | 14.76 | 14.54 | 14.62 | 31,450,726 | -0.15(-1.00%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.49 | 14.77 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.53 | 14.64 | 14.50 | 14.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.53 | 14.64 | 14.50 | 14.56 | 24,167,092 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.52 | 14.33 | 14.46 | 24,868,560 | +0.17(+1.17%) |
Dec 29, 2008 | 14.43 | 14.43 | 14.07 | 14.29 | 21,681,802 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.24 | 14.34 | 14,961,001 | +0.15(+1.09%) |
Dec 24, 2008 | 14.17 | 14.27 | 14.16 | 14.19 | 8,276,069 | +0.04(+0.30%) |
Dec 23, 2008 | 14.39 | 14.52 | 14.11 | 14.15 | 31,410,058 | -0.22(-1.55%) |
Dec 22, 2008 | 14.39 | 14.42 | 14.16 | 14.37 | 34,776,000 | +0.07(+0.52%) |
Dec 19, 2008 | 14.62 | 14.80 | 14.21 | 14.29 | 78,556,952 | -0.24(-1.66%) |
Dec 18, 2008 | 14.82 | 14.94 | 14.40 | 14.54 | 48,323,952 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.94 | 14.48 | 14.63 | 42,756,448 | -0.32(-2.11%) |
Dec 16, 2008 | 14.56 | 15.05 | 14.39 | 14.95 | 54,491,940 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.56 | 14.10 | 14.47 | 31,702,764 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.36 | 13.83 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.68 | 14.12 | 14.23 | 51,726,428 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.76 | 14.31 | 14.58 | 45,639,032 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.42 | 41,394,220 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.14 | 14.62 | 14.79 | 41,818,740 | +0.00(+0.00%) |
Dec 05, 2008 | 14.26 | 14.83 | 13.97 | 14.79 | 43,944,532 | +0.40(+2.75%) |
Dec 04, 2008 | 14.66 | 14.98 | 14.22 | 14.40 | 49,823,648 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.84 | 62,000,256 | +0.71(+5.03%) |
Dec 02, 2008 | 14.48 | 14.48 | 13.81 | 14.13 | 44,556,360 | -0.13(-0.90%) |