Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.34 | 17.04 | 16.00 | 16.13 | 0 | -0.91(-5.34%) |
Feb 26, 2009 | 17.52 | 19.11 | 16.90 | 17.04 | 17,246,218 | +0.32(+1.91%) |
Feb 25, 2009 | 16.61 | 17.50 | 15.51 | 16.72 | 15,318,126 | -0.16(-0.95%) |
Feb 24, 2009 | 14.90 | 17.17 | 14.38 | 16.88 | 21,031,092 | +2.08(+14.05%) |
Feb 23, 2009 | 15.56 | 16.24 | 14.56 | 14.80 | 20,071,664 | -0.11(-0.74%) |
Feb 20, 2009 | 13.41 | 15.00 | 13.04 | 14.91 | 18,595,200 | +0.85(+6.05%) |
Feb 19, 2009 | 14.98 | 15.07 | 13.90 | 14.06 | 13,079,791 | -0.55(-3.76%) |
Feb 18, 2009 | 14.95 | 15.12 | 14.16 | 14.61 | 15,124,004 | +0.35(+2.45%) |
Feb 17, 2009 | 14.71 | 14.89 | 14.25 | 14.26 | 15,452,036 | -1.07(-6.98%) |
Feb 13, 2009 | 16.39 | 16.47 | 14.91 | 15.33 | 18,109,610 | -1.23(-7.43%) |
Feb 12, 2009 | 17.06 | 17.35 | 15.56 | 16.56 | 18,934,584 | -1.11(-6.28%) |
Feb 11, 2009 | 17.31 | 18.20 | 17.00 | 17.67 | 12,901,418 | +0.58(+3.39%) |
Feb 10, 2009 | 19.56 | 19.58 | 16.69 | 17.09 | 20,667,264 | -2.49(-12.72%) |
Feb 09, 2009 | 19.43 | 20.13 | 18.89 | 19.58 | 9,265,943 | +0.57(+3.00%) |
Feb 06, 2009 | 18.04 | 19.28 | 18.00 | 19.01 | 12,608,592 | +1.58(+9.06%) |
Feb 05, 2009 | 18.25 | 18.57 | 16.53 | 17.43 | 19,882,186 | -1.30(-6.94%) |
Feb 04, 2009 | 18.42 | 19.55 | 18.38 | 18.73 | 11,461,101 | +0.42(+2.29%) |
Feb 03, 2009 | 19.61 | 19.79 | 17.67 | 18.31 | 14,055,726 | -1.01(-5.23%) |
Feb 02, 2009 | 20.01 | 20.15 | 18.85 | 19.32 | 9,144,312 | -0.47(-2.37%) |
Jan 30, 2009 | 20.99 | 21.27 | 19.52 | 19.79 | 0 | -0.89(-4.30%) |
Jan 29, 2009 | 21.70 | 22.47 | 20.62 | 20.68 | 10,188,595 | -1.87(-8.29%) |
Jan 28, 2009 | 22.21 | 23.15 | 21.77 | 22.55 | 14,342,078 | +2.00(+9.73%) |
Jan 27, 2009 | 20.16 | 20.65 | 19.75 | 20.55 | 8,969,513 | +0.83(+4.21%) |
Jan 26, 2009 | 20.03 | 21.36 | 19.33 | 19.72 | 10,928,085 | -0.32(-1.60%) |
Jan 23, 2009 | 18.67 | 20.41 | 18.50 | 20.04 | 10,815,348 | +0.39(+1.98%) |
Jan 22, 2009 | 21.50 | 22.30 | 17.56 | 19.65 | 25,053,980 | -0.05(-0.25%) |
Jan 21, 2009 | 19.24 | 20.20 | 18.70 | 19.70 | 20,288,692 | +1.18(+6.37%) |
Jan 20, 2009 | 20.52 | 20.90 | 18.43 | 18.52 | 18,355,562 | -2.31(-11.09%) |
Jan 16, 2009 | 21.52 | 21.97 | 19.50 | 20.83 | 14,634,924 | -0.16(-0.76%) |
Jan 15, 2009 | 21.72 | 21.79 | 20.06 | 20.99 | 13,139,103 | -0.79(-3.63%) |
Jan 14, 2009 | 21.66 | 22.00 | 21.23 | 21.78 | 9,658,663 | -0.57(-2.55%) |
Jan 13, 2009 | 22.10 | 23.19 | 21.55 | 22.35 | 9,349,379 | +0.18(+0.81%) |
Jan 12, 2009 | 22.99 | 23.14 | 21.81 | 22.17 | 8,711,518 | -0.87(-3.78%) |
Jan 09, 2009 | 23.73 | 23.85 | 22.99 | 23.04 | 7,922,990 | -0.46(-1.96%) |
Jan 08, 2009 | 23.16 | 23.96 | 23.03 | 23.50 | 6,699,551 | +0.21(+0.90%) |
Jan 07, 2009 | 24.68 | 25.00 | 23.10 | 23.29 | 10,070,469 | -2.39(-9.31%) |
Jan 06, 2009 | 26.44 | 26.70 | 25.00 | 25.68 | 9,276,070 | -0.20(-0.77%) |
Jan 05, 2009 | 26.50 | 26.50 | 25.31 | 25.88 | 8,143,570 | -0.85(-3.18%) |
Jan 02, 2009 | 27.39 | 27.72 | 26.46 | 26.73 | 0 | -0.73(-2.66%) |
Jan 01, 2009 | 26.64 | 27.62 | 26.20 | 27.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.64 | 27.62 | 26.20 | 27.46 | 5,520,138 | +0.86(+3.23%) |
Dec 30, 2008 | 25.94 | 26.61 | 25.82 | 26.60 | 3,435,411 | +0.85(+3.30%) |
Dec 29, 2008 | 26.13 | 26.30 | 25.12 | 25.75 | 3,399,700 | -0.28(-1.08%) |
Dec 26, 2008 | 26.54 | 26.90 | 25.50 | 26.03 | 1,655,019 | +0.08(+0.31%) |
Dec 24, 2008 | 25.83 | 26.35 | 25.63 | 25.95 | 1,666,282 | +0.26(+1.01%) |
Dec 23, 2008 | 27.14 | 27.48 | 25.69 | 25.69 | 6,138,629 | -1.09(-4.07%) |
Dec 22, 2008 | 27.60 | 28.28 | 26.53 | 26.78 | 5,726,102 | -0.62(-2.26%) |
Dec 19, 2008 | 30.60 | 30.60 | 27.34 | 27.40 | 7,168,364 | -0.92(-3.25%) |
Dec 18, 2008 | 29.29 | 30.02 | 28.21 | 28.32 | 6,564,032 | -1.92(-6.35%) |
Dec 17, 2008 | 29.15 | 30.88 | 29.10 | 30.24 | 7,824,520 | +0.54(+1.82%) |
Dec 16, 2008 | 27.20 | 30.00 | 27.08 | 29.70 | 9,799,719 | +3.21(+12.12%) |
Dec 15, 2008 | 27.11 | 27.67 | 26.02 | 26.49 | 4,180,530 | -0.56(-2.07%) |
Dec 12, 2008 | 26.12 | 27.56 | 26.04 | 27.05 | 0 | -0.16(-0.59%) |
Dec 11, 2008 | 29.26 | 29.60 | 26.60 | 27.21 | 6,291,382 | -2.62(-8.78%) |
Dec 10, 2008 | 29.80 | 30.08 | 28.40 | 29.83 | 5,790,307 | +0.23(+0.78%) |
Dec 09, 2008 | 29.60 | 30.81 | 29.14 | 29.60 | 6,759,681 | -0.74(-2.44%) |
Dec 08, 2008 | 29.83 | 30.75 | 28.93 | 30.34 | 8,198,954 | +1.17(+4.01%) |
Dec 05, 2008 | 27.00 | 29.49 | 26.26 | 29.17 | 0 | +1.80(+6.58%) |
Dec 04, 2008 | 26.90 | 29.00 | 26.82 | 27.37 | 5,958,574 | -0.23(-0.83%) |
Dec 03, 2008 | 26.56 | 28.00 | 26.02 | 27.60 | 8,759,630 | +0.42(+1.55%) |
Dec 02, 2008 | 26.22 | 27.40 | 24.84 | 27.18 | 6,993,974 | +2.15(+8.59%) |