Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.99 | 12.99 | 11.99 | 12.09 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.55 | 12.77 | 13.27 | 14,347,218 | +0.65(+5.12%) |
Feb 25, 2009 | 13.01 | 13.07 | 12.08 | 12.62 | 13,891,196 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.46 | 11.89 | 13.39 | 13,301,377 | +1.19(+9.71%) |
Feb 23, 2009 | 13.50 | 13.65 | 12.20 | 12.20 | 10,647,300 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.51 | 12.40 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.28 | 14.39 | 12.89 | 12.99 | 11,294,478 | -1.19(-8.41%) |
Feb 18, 2009 | 14.10 | 14.36 | 13.57 | 14.18 | 10,879,124 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.75 | 12,972,627 | -1.50(-9.84%) |
Feb 13, 2009 | 15.36 | 15.85 | 15.19 | 15.25 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.82 | 15.56 | 14.71 | 15.46 | 9,966,863 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.74 | 14.82 | 15.64 | 9,056,870 | +0.88(+5.99%) |
Feb 10, 2009 | 15.86 | 16.03 | 14.67 | 14.75 | 14,408,892 | -1.28(-7.98%) |
Feb 09, 2009 | 16.42 | 16.61 | 15.82 | 16.03 | 7,486,065 | -0.27(-1.67%) |
Feb 06, 2009 | 15.82 | 16.48 | 15.30 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.36 | 16.05 | 15.12 | 15.50 | 10,532,072 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.16 | 15.33 | 15.52 | 8,546,481 | -0.19(-1.23%) |
Feb 03, 2009 | 14.91 | 16.00 | 14.85 | 15.72 | 9,681,457 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.01 | 12,946,739 | -0.55(-3.55%) |
Jan 30, 2009 | 16.00 | 16.68 | 15.18 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.06 | 17.92 | 16.52 | 16.88 | 22,083,602 | -4.41(-20.72%) |
Jan 28, 2009 | 20.74 | 21.49 | 19.92 | 21.29 | 9,911,501 | +1.74(+8.89%) |
Jan 27, 2009 | 18.91 | 19.58 | 18.58 | 19.55 | 6,785,688 | +0.91(+4.89%) |
Jan 26, 2009 | 19.03 | 19.72 | 18.21 | 18.64 | 7,286,443 | -0.49(-2.55%) |
Jan 23, 2009 | 18.10 | 19.29 | 17.82 | 19.13 | 7,912,667 | +0.15(+0.79%) |
Jan 22, 2009 | 19.61 | 19.90 | 18.49 | 18.98 | 9,965,532 | -1.24(-6.11%) |
Jan 21, 2009 | 19.67 | 20.36 | 18.71 | 20.21 | 10,169,279 | +1.52(+8.11%) |
Jan 20, 2009 | 19.88 | 20.87 | 18.65 | 18.70 | 12,685,968 | -1.97(-9.52%) |
Jan 16, 2009 | 20.77 | 21.29 | 20.15 | 20.66 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.24 | 20.99 | 19.05 | 20.27 | 11,230,819 | +0.06(+0.28%) |
Jan 14, 2009 | 20.60 | 20.90 | 20.01 | 20.21 | 9,460,267 | -1.06(-5.00%) |
Jan 13, 2009 | 21.09 | 21.58 | 20.75 | 21.27 | 8,763,508 | -0.14(-0.64%) |
Jan 12, 2009 | 21.70 | 22.03 | 21.16 | 21.41 | 7,775,936 | -0.18(-0.83%) |
Jan 09, 2009 | 22.24 | 22.41 | 21.48 | 21.59 | 4,707,335 | -0.60(-2.72%) |
Jan 08, 2009 | 21.53 | 22.37 | 21.32 | 22.19 | 5,191,064 | +0.58(+2.69%) |
Jan 07, 2009 | 22.50 | 22.75 | 21.47 | 21.61 | 7,076,331 | -1.33(-5.79%) |
Jan 06, 2009 | 22.93 | 23.43 | 22.59 | 22.94 | 7,343,874 | -0.45(-1.93%) |
Jan 05, 2009 | 23.67 | 23.87 | 22.70 | 23.39 | 7,461,774 | -0.50(-2.07%) |
Jan 02, 2009 | 23.53 | 24.06 | 22.55 | 23.89 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 22.95 | 23.67 | 22.73 | 23.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.95 | 23.67 | 22.73 | 23.53 | 5,317,284 | +0.61(+2.66%) |
Dec 30, 2008 | 22.04 | 22.97 | 22.04 | 22.92 | 4,565,338 | +0.92(+4.18%) |
Dec 29, 2008 | 22.22 | 22.23 | 21.55 | 22.00 | 4,349,867 | -0.15(-0.68%) |
Dec 26, 2008 | 21.25 | 22.40 | 21.25 | 22.15 | 0 | +0.99(+4.68%) |
Dec 24, 2008 | 21.75 | 21.75 | 20.77 | 21.16 | 2,101,513 | -0.05(-0.24%) |
Dec 23, 2008 | 21.62 | 22.18 | 21.04 | 21.21 | 6,146,337 | -0.09(-0.44%) |
Dec 22, 2008 | 22.88 | 22.88 | 20.77 | 21.30 | 7,285,971 | -1.58(-6.91%) |
Dec 19, 2008 | 21.74 | 23.17 | 21.04 | 22.88 | 11,277,147 | +1.38(+6.41%) |
Dec 18, 2008 | 21.71 | 22.47 | 21.26 | 21.50 | 8,942,094 | +0.09(+0.44%) |
Dec 17, 2008 | 21.22 | 21.98 | 20.69 | 21.41 | 9,812,585 | -0.16(-0.73%) |
Dec 16, 2008 | 18.81 | 21.66 | 18.80 | 21.57 | 11,433,443 | +3.10(+16.76%) |
Dec 15, 2008 | 19.07 | 19.68 | 18.06 | 18.47 | 7,181,537 | -1.03(-5.30%) |
Dec 12, 2008 | 18.11 | 19.64 | 18.11 | 19.51 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.05 | 19.95 | 18.68 | 18.87 | 8,838,914 | -0.45(-2.34%) |
Dec 10, 2008 | 19.17 | 19.55 | 18.82 | 19.32 | 7,694,732 | +0.34(+1.78%) |
Dec 09, 2008 | 19.00 | 20.08 | 18.80 | 18.98 | 8,439,993 | -0.50(-2.54%) |
Dec 08, 2008 | 19.97 | 20.52 | 18.68 | 19.48 | 8,940,889 | +0.06(+0.33%) |
Dec 05, 2008 | 16.96 | 19.50 | 16.94 | 19.41 | 0 | +2.10(+12.11%) |
Dec 04, 2008 | 16.45 | 18.32 | 16.31 | 17.32 | 8,314,729 | +0.40(+2.38%) |
Dec 03, 2008 | 16.05 | 17.04 | 15.44 | 16.91 | 9,765,235 | -0.11(-0.67%) |
Dec 02, 2008 | 15.90 | 17.14 | 15.35 | 17.03 | 9,327,220 | +1.51(+9.72%) |