Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.02 | 14.63 | 13.44 | 13.58 | 0 | -0.87(-6.03%) |
Feb 26, 2009 | 15.39 | 15.84 | 14.34 | 14.46 | 21,266,202 | -1.10(-7.05%) |
Feb 25, 2009 | 15.50 | 16.33 | 14.60 | 15.55 | 21,641,378 | -0.12(-0.79%) |
Feb 24, 2009 | 15.16 | 15.98 | 13.99 | 15.68 | 23,372,286 | +0.53(+3.51%) |
Feb 23, 2009 | 17.12 | 17.12 | 15.08 | 15.14 | 14,747,487 | -1.68(-9.99%) |
Feb 20, 2009 | 15.03 | 17.09 | 14.76 | 16.83 | 0 | +1.27(+8.19%) |
Feb 19, 2009 | 16.52 | 16.70 | 15.33 | 15.55 | 13,615,786 | -0.63(-3.87%) |
Feb 18, 2009 | 16.07 | 16.43 | 14.97 | 16.18 | 17,120,090 | +0.34(+2.18%) |
Feb 17, 2009 | 16.73 | 17.16 | 15.64 | 15.83 | 22,132,260 | -1.93(-10.84%) |
Feb 13, 2009 | 19.67 | 19.83 | 17.61 | 17.76 | 20,685,462 | -2.09(-10.52%) |
Feb 12, 2009 | 20.07 | 20.20 | 18.31 | 19.85 | 16,574,716 | -0.73(-3.53%) |
Feb 11, 2009 | 20.16 | 20.67 | 19.41 | 20.57 | 11,513,184 | +0.64(+3.23%) |
Feb 10, 2009 | 21.79 | 22.32 | 19.71 | 19.93 | 15,208,693 | -2.39(-10.73%) |
Feb 09, 2009 | 21.91 | 22.46 | 21.47 | 22.32 | 7,358,525 | +0.37(+1.66%) |
Feb 06, 2009 | 20.62 | 22.17 | 20.27 | 21.96 | 0 | +1.69(+8.36%) |
Feb 05, 2009 | 20.20 | 21.23 | 19.54 | 20.27 | 12,109,775 | -0.23(-1.13%) |
Feb 04, 2009 | 20.76 | 21.27 | 20.40 | 20.50 | 10,926,766 | -0.15(-0.74%) |
Feb 03, 2009 | 21.17 | 21.24 | 20.29 | 20.65 | 10,442,186 | -0.78(-3.62%) |
Feb 02, 2009 | 20.56 | 21.56 | 20.34 | 21.43 | 10,923,804 | +0.34(+1.61%) |
Jan 30, 2009 | 22.51 | 22.69 | 20.70 | 21.09 | 0 | -0.96(-4.37%) |
Jan 29, 2009 | 23.08 | 23.65 | 21.92 | 22.05 | 13,032,992 | -1.69(-7.12%) |
Jan 28, 2009 | 22.18 | 23.91 | 22.10 | 23.74 | 13,935,145 | +2.27(+10.57%) |
Jan 27, 2009 | 21.55 | 21.98 | 21.03 | 21.47 | 7,787,203 | +0.31(+1.45%) |
Jan 26, 2009 | 21.80 | 22.15 | 20.78 | 21.16 | 9,978,320 | -0.09(-0.41%) |
Jan 23, 2009 | 20.15 | 21.37 | 19.82 | 21.25 | 9,401,050 | +0.29(+1.39%) |
Jan 22, 2009 | 21.08 | 21.94 | 20.35 | 20.96 | 11,932,911 | -1.23(-5.54%) |
Jan 21, 2009 | 20.52 | 22.23 | 19.90 | 22.19 | 16,940,630 | +2.43(+12.29%) |
Jan 20, 2009 | 21.87 | 22.05 | 19.56 | 19.76 | 12,686,908 | -2.44(-10.99%) |
Jan 16, 2009 | 21.83 | 22.35 | 20.66 | 22.20 | 0 | +0.93(+4.37%) |
Jan 15, 2009 | 20.88 | 22.14 | 19.66 | 21.27 | 13,899,945 | +0.25(+1.18%) |
Jan 14, 2009 | 21.66 | 21.90 | 20.72 | 21.02 | 11,054,870 | -1.47(-6.52%) |
Jan 13, 2009 | 21.72 | 22.69 | 21.26 | 22.49 | 7,543,637 | +0.91(+4.23%) |
Jan 12, 2009 | 22.71 | 22.77 | 21.26 | 21.57 | 8,690,990 | -1.29(-5.63%) |
Jan 09, 2009 | 24.04 | 24.36 | 22.69 | 22.86 | 7,510,543 | -1.12(-4.67%) |
Jan 08, 2009 | 23.45 | 24.13 | 22.96 | 23.98 | 8,260,495 | -0.40(-1.63%) |
Jan 07, 2009 | 25.03 | 25.23 | 24.20 | 24.38 | 7,755,863 | -1.25(-4.87%) |
Jan 06, 2009 | 24.11 | 25.87 | 23.39 | 25.63 | 12,078,134 | +1.78(+7.47%) |
Jan 05, 2009 | 24.16 | 24.44 | 23.46 | 23.85 | 8,582,995 | -0.34(-1.42%) |
Jan 02, 2009 | 24.98 | 25.13 | 24.03 | 24.19 | 0 | -0.85(-3.41%) |
Jan 01, 2009 | 24.07 | 25.30 | 23.80 | 25.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.07 | 25.30 | 23.80 | 25.05 | 7,208,521 | +0.90(+3.73%) |
Dec 30, 2008 | 23.25 | 24.24 | 23.00 | 24.15 | 5,018,551 | +1.01(+4.38%) |
Dec 29, 2008 | 24.19 | 24.21 | 22.48 | 23.13 | 5,760,084 | -1.34(-5.49%) |
Dec 26, 2008 | 24.47 | 24.68 | 23.82 | 24.48 | 0 | +0.14(+0.56%) |
Dec 24, 2008 | 24.22 | 24.40 | 23.73 | 24.34 | 1,814,109 | +0.00(+0.02%) |
Dec 23, 2008 | 24.20 | 24.99 | 24.01 | 24.34 | 5,470,377 | +0.38(+1.59%) |
Dec 22, 2008 | 25.51 | 25.51 | 22.98 | 23.96 | 7,234,466 | -0.95(-3.82%) |
Dec 19, 2008 | 24.90 | 25.32 | 23.93 | 24.91 | 9,646,008 | +0.73(+3.02%) |
Dec 18, 2008 | 26.83 | 26.95 | 23.87 | 24.18 | 12,718,373 | -2.42(-9.10%) |
Dec 17, 2008 | 26.34 | 27.74 | 25.03 | 26.60 | 12,040,910 | -0.11(-0.42%) |
Dec 16, 2008 | 23.81 | 26.71 | 23.29 | 26.71 | 16,430,888 | +3.30(+14.08%) |
Dec 15, 2008 | 24.67 | 24.69 | 22.30 | 23.41 | 10,409,070 | -0.76(-3.14%) |
Dec 12, 2008 | 21.30 | 24.24 | 20.88 | 24.17 | 0 | +2.17(+9.87%) |
Dec 11, 2008 | 24.53 | 25.12 | 21.85 | 22.00 | 17,239,956 | -3.22(-12.76%) |
Dec 10, 2008 | 23.52 | 25.76 | 23.51 | 25.22 | 10,018,343 | +1.90(+8.13%) |
Dec 09, 2008 | 25.05 | 25.43 | 22.99 | 23.32 | 12,316,366 | -2.24(-8.75%) |
Dec 08, 2008 | 23.87 | 25.57 | 23.51 | 25.56 | 17,187,506 | +2.21(+9.46%) |
Dec 05, 2008 | 20.51 | 23.45 | 20.08 | 23.35 | 0 | +2.43(+11.61%) |
Dec 04, 2008 | 20.67 | 23.24 | 20.43 | 20.92 | 14,230,304 | -0.50(-2.33%) |
Dec 03, 2008 | 19.54 | 21.45 | 18.37 | 21.42 | 13,847,057 | +1.73(+8.81%) |
Dec 02, 2008 | 18.37 | 19.99 | 18.28 | 19.68 | 19,315,872 | +1.81(+10.12%) |