Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.70 | 15.20 | 14.22 | 14.34 | 0 | -0.86(-5.69%) |
Feb 26, 2009 | 15.50 | 16.20 | 15.08 | 15.20 | 3,184,455 | -0.10(-0.67%) |
Feb 25, 2009 | 16.08 | 16.19 | 14.90 | 15.30 | 5,671,518 | -0.99(-6.09%) |
Feb 24, 2009 | 15.71 | 16.41 | 14.94 | 16.30 | 5,645,888 | +0.68(+4.38%) |
Feb 23, 2009 | 17.13 | 17.13 | 15.28 | 15.61 | 5,710,667 | -1.32(-7.77%) |
Feb 20, 2009 | 16.37 | 17.15 | 16.31 | 16.93 | 5,206,564 | +0.06(+0.38%) |
Feb 19, 2009 | 18.37 | 18.67 | 16.77 | 16.86 | 7,351,212 | -1.79(-9.61%) |
Feb 18, 2009 | 19.75 | 19.94 | 18.37 | 18.66 | 4,523,847 | -0.91(-4.65%) |
Feb 17, 2009 | 19.97 | 20.00 | 19.13 | 19.56 | 4,172,438 | -0.95(-4.65%) |
Feb 13, 2009 | 21.30 | 21.48 | 20.05 | 20.52 | 4,721,655 | -0.81(-3.78%) |
Feb 12, 2009 | 21.26 | 21.53 | 20.68 | 21.33 | 4,263,724 | -0.28(-1.31%) |
Feb 11, 2009 | 22.39 | 22.39 | 21.00 | 21.61 | 3,255,403 | -0.44(-2.02%) |
Feb 10, 2009 | 23.65 | 23.94 | 21.81 | 22.05 | 5,377,172 | -1.89(-7.89%) |
Feb 09, 2009 | 21.89 | 24.18 | 20.73 | 23.94 | 14,249,741 | +0.48(+2.03%) |
Feb 06, 2009 | 22.90 | 23.89 | 22.57 | 23.47 | 4,687,561 | +0.61(+2.68%) |
Feb 05, 2009 | 21.63 | 23.09 | 21.29 | 22.85 | 3,543,577 | +0.93(+4.27%) |
Feb 04, 2009 | 22.35 | 22.92 | 21.54 | 21.92 | 2,749,664 | -0.40(-1.79%) |
Feb 03, 2009 | 21.56 | 22.61 | 21.06 | 22.32 | 2,732,409 | +0.84(+3.93%) |
Feb 02, 2009 | 21.49 | 21.81 | 21.09 | 21.47 | 2,413,072 | -0.08(-0.39%) |
Jan 30, 2009 | 22.47 | 22.50 | 21.31 | 21.56 | 0 | -0.69(-3.10%) |
Jan 29, 2009 | 24.83 | 24.83 | 22.09 | 22.25 | 4,169,479 | -3.28(-12.83%) |
Jan 28, 2009 | 24.56 | 25.95 | 24.53 | 25.52 | 2,122,789 | +1.60(+6.68%) |
Jan 27, 2009 | 24.10 | 24.63 | 23.16 | 23.92 | 2,103,977 | -0.06(-0.27%) |
Jan 26, 2009 | 23.42 | 24.51 | 23.41 | 23.99 | 2,535,760 | +0.56(+2.40%) |
Jan 23, 2009 | 22.77 | 23.81 | 22.20 | 23.43 | 3,268,189 | +0.15(+0.66%) |
Jan 22, 2009 | 23.73 | 24.12 | 22.48 | 23.27 | 4,448,622 | -0.91(-3.76%) |
Jan 21, 2009 | 23.44 | 24.22 | 22.65 | 24.18 | 4,267,134 | +1.08(+4.69%) |
Jan 20, 2009 | 25.54 | 25.59 | 22.93 | 23.10 | 4,320,226 | -2.59(-10.09%) |
Jan 16, 2009 | 25.79 | 26.03 | 24.62 | 25.69 | 0 | +0.35(+1.40%) |
Jan 15, 2009 | 26.20 | 26.27 | 24.29 | 25.34 | 3,357,320 | -0.84(-3.23%) |
Jan 14, 2009 | 27.08 | 27.08 | 25.81 | 26.18 | 2,477,383 | -1.48(-5.34%) |
Jan 13, 2009 | 27.57 | 28.61 | 27.25 | 27.66 | 2,029,928 | +0.04(+0.14%) |
Jan 12, 2009 | 28.55 | 28.72 | 26.97 | 27.62 | 2,623,211 | -1.08(-3.75%) |
Jan 09, 2009 | 29.93 | 29.97 | 28.43 | 28.70 | 2,814,528 | -1.17(-3.93%) |
Jan 08, 2009 | 28.93 | 30.00 | 27.98 | 29.87 | 2,440,503 | +0.85(+2.93%) |
Jan 07, 2009 | 30.92 | 30.95 | 28.93 | 29.02 | 3,373,350 | -2.44(-7.77%) |
Jan 06, 2009 | 30.26 | 31.65 | 29.84 | 31.46 | 3,670,864 | +1.50(+5.02%) |
Jan 05, 2009 | 28.20 | 30.09 | 27.98 | 29.96 | 4,606,788 | +1.83(+6.51%) |
Jan 02, 2009 | 26.66 | 28.23 | 26.51 | 28.13 | 0 | +1.46(+5.49%) |
Jan 01, 2009 | 26.16 | 26.81 | 25.74 | 26.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.16 | 26.81 | 25.74 | 26.66 | 1,752,493 | +0.55(+2.12%) |
Dec 30, 2008 | 25.15 | 26.13 | 24.72 | 26.11 | 1,434,687 | +1.11(+4.44%) |
Dec 29, 2008 | 25.77 | 25.92 | 24.47 | 25.00 | 1,308,045 | -0.81(-3.15%) |
Dec 26, 2008 | 25.54 | 25.90 | 25.31 | 25.81 | 782,693 | +0.08(+0.33%) |
Dec 24, 2008 | 25.60 | 25.83 | 25.08 | 25.73 | 948,523 | +0.17(+0.66%) |
Dec 23, 2008 | 26.43 | 26.43 | 25.00 | 25.56 | 2,522,007 | -0.72(-2.75%) |
Dec 22, 2008 | 27.75 | 27.95 | 25.67 | 26.28 | 1,688,001 | -1.45(-5.23%) |
Dec 19, 2008 | 27.23 | 28.26 | 26.59 | 27.74 | 2,791,797 | +0.70(+2.58%) |
Dec 18, 2008 | 27.74 | 27.77 | 26.79 | 27.04 | 3,709,620 | -0.69(-2.49%) |
Dec 17, 2008 | 26.94 | 28.70 | 26.21 | 27.73 | 4,475,407 | +0.93(+3.49%) |
Dec 16, 2008 | 24.44 | 26.91 | 24.13 | 26.79 | 3,596,747 | +2.43(+9.98%) |
Dec 15, 2008 | 26.47 | 26.47 | 23.94 | 24.36 | 4,421,739 | -2.10(-7.94%) |
Dec 12, 2008 | 25.59 | 26.74 | 25.32 | 26.46 | 2,275,428 | +0.10(+0.39%) |
Dec 11, 2008 | 27.60 | 27.86 | 26.06 | 26.36 | 2,678,676 | -1.50(-5.37%) |
Dec 10, 2008 | 27.63 | 28.28 | 26.97 | 27.86 | 1,845,765 | +0.33(+1.19%) |
Dec 09, 2008 | 28.69 | 29.53 | 27.28 | 27.53 | 2,283,368 | -1.11(-3.87%) |
Dec 08, 2008 | 28.36 | 29.30 | 27.43 | 28.64 | 3,466,755 | +0.78(+2.80%) |
Dec 05, 2008 | 25.70 | 28.04 | 24.51 | 27.86 | 3,211,748 | +2.31(+9.04%) |
Dec 04, 2008 | 24.12 | 26.92 | 24.11 | 25.55 | 4,188,915 | +1.27(+5.23%) |
Dec 03, 2008 | 23.34 | 24.41 | 23.04 | 24.28 | 4,646,026 | -0.08(-0.32%) |
Dec 02, 2008 | 23.67 | 24.43 | 22.64 | 24.36 | 2,328,376 | +0.89(+3.79%) |