Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.99 | 14.21 | 13.42 | 13.57 | 5,582,309 | -0.86(-5.97%) |
Feb 26, 2009 | 14.61 | 15.34 | 14.02 | 14.43 | 5,329,002 | +0.34(+2.44%) |
Feb 25, 2009 | 14.23 | 15.18 | 13.64 | 14.09 | 11,942,141 | -2.62(-15.70%) |
Feb 24, 2009 | 15.20 | 16.84 | 14.62 | 16.71 | 5,431,578 | +1.63(+10.83%) |
Feb 23, 2009 | 16.23 | 16.60 | 14.91 | 15.08 | 3,446,100 | -1.08(-6.69%) |
Feb 20, 2009 | 15.42 | 16.36 | 15.08 | 16.16 | 5,420,590 | +1.26(+8.48%) |
Feb 19, 2009 | 15.22 | 15.97 | 14.61 | 14.90 | 2,848,581 | -0.17(-1.12%) |
Feb 18, 2009 | 15.74 | 15.83 | 14.61 | 15.07 | 3,981,939 | -0.54(-3.49%) |
Feb 17, 2009 | 16.58 | 16.58 | 15.31 | 15.61 | 3,453,553 | -1.26(-7.45%) |
Feb 13, 2009 | 17.55 | 17.55 | 16.60 | 16.87 | 1,838,234 | -0.43(-2.51%) |
Feb 12, 2009 | 16.53 | 17.41 | 16.47 | 17.30 | 4,451,293 | +0.19(+1.14%) |
Feb 11, 2009 | 18.46 | 18.48 | 16.36 | 17.11 | 3,481,751 | -0.76(-4.24%) |
Feb 10, 2009 | 19.45 | 19.98 | 17.74 | 17.87 | 3,119,317 | -2.12(-10.60%) |
Feb 09, 2009 | 19.43 | 20.41 | 18.92 | 19.98 | 2,707,912 | +0.71(+3.66%) |
Feb 06, 2009 | 18.34 | 19.76 | 18.14 | 19.28 | 3,993,733 | +1.01(+5.53%) |
Feb 05, 2009 | 16.84 | 18.92 | 16.52 | 18.27 | 7,005,139 | +1.28(+7.51%) |
Feb 04, 2009 | 17.92 | 18.04 | 16.29 | 16.99 | 11,383,504 | -1.68(-8.99%) |
Feb 03, 2009 | 19.36 | 19.76 | 17.36 | 18.67 | 5,863,512 | -0.59(-3.06%) |
Feb 02, 2009 | 19.14 | 19.69 | 18.53 | 19.26 | 4,314,111 | -0.23(-1.16%) |
Jan 30, 2009 | 21.12 | 21.18 | 19.14 | 19.49 | 5,876,235 | -1.77(-8.35%) |
Jan 29, 2009 | 22.85 | 23.07 | 21.12 | 21.26 | 3,099,294 | -1.89(-8.17%) |
Jan 28, 2009 | 22.73 | 23.97 | 22.63 | 23.15 | 3,758,013 | +1.22(+5.58%) |
Jan 27, 2009 | 23.17 | 23.87 | 21.78 | 21.93 | 2,865,506 | -0.95(-4.16%) |
Jan 26, 2009 | 22.28 | 24.03 | 22.01 | 22.88 | 3,572,782 | +0.69(+3.09%) |
Jan 23, 2009 | 21.58 | 23.33 | 21.10 | 22.19 | 3,106,035 | -0.06(-0.29%) |
Jan 22, 2009 | 22.03 | 23.29 | 21.09 | 22.26 | 3,122,788 | -0.41(-1.83%) |
Jan 21, 2009 | 21.84 | 22.79 | 21.40 | 22.67 | 2,872,343 | +1.32(+6.16%) |
Jan 20, 2009 | 23.86 | 23.96 | 21.35 | 21.36 | 3,872,532 | -2.57(-10.75%) |
Jan 16, 2009 | 23.98 | 24.59 | 22.61 | 23.93 | 4,046,844 | +0.52(+2.24%) |
Jan 15, 2009 | 23.49 | 24.88 | 21.71 | 23.41 | 5,972,087 | -0.10(-0.41%) |
Jan 14, 2009 | 25.13 | 25.13 | 23.25 | 23.50 | 3,933,356 | -1.91(-7.52%) |
Jan 13, 2009 | 26.44 | 27.02 | 24.84 | 25.41 | 3,609,097 | -1.15(-4.32%) |
Jan 12, 2009 | 28.30 | 28.36 | 26.15 | 26.56 | 2,817,665 | -1.97(-6.90%) |
Jan 09, 2009 | 29.89 | 30.50 | 28.38 | 28.53 | 1,895,175 | -1.56(-5.19%) |
Jan 08, 2009 | 30.65 | 30.76 | 29.19 | 30.09 | 2,495,763 | -0.51(-1.65%) |
Jan 07, 2009 | 34.37 | 34.50 | 30.28 | 30.60 | 5,060,412 | -5.21(-14.56%) |
Jan 06, 2009 | 33.84 | 35.89 | 32.84 | 35.81 | 4,879,989 | +1.93(+5.70%) |
Jan 05, 2009 | 29.82 | 34.19 | 29.82 | 33.88 | 4,787,198 | +3.16(+10.29%) |
Jan 02, 2009 | 27.29 | 30.77 | 27.26 | 30.72 | 2,101,426 | +3.34(+12.21%) |
Dec 31, 2008 | 27.19 | 28.17 | 26.69 | 27.38 | 1,740,431 | +0.03(+0.12%) |
Dec 30, 2008 | 27.23 | 28.18 | 26.52 | 27.34 | 1,635,714 | +0.20(+0.74%) |
Dec 29, 2008 | 27.76 | 27.85 | 25.94 | 27.14 | 1,517,238 | -0.58(-2.10%) |
Dec 26, 2008 | 28.62 | 29.11 | 27.23 | 27.73 | 732,971 | -0.76(-2.66%) |
Dec 24, 2008 | 28.50 | 29.05 | 28.02 | 28.48 | 734,566 | +0.01(+0.02%) |
Dec 23, 2008 | 28.46 | 28.60 | 26.56 | 28.48 | 2,346,702 | +1.17(+4.27%) |
Dec 22, 2008 | 28.17 | 28.37 | 26.63 | 27.31 | 2,432,146 | -0.58(-2.07%) |
Dec 19, 2008 | 28.33 | 30.16 | 27.30 | 27.89 | 2,964,854 | -1.02(-3.52%) |
Dec 18, 2008 | 31.98 | 32.23 | 28.02 | 28.91 | 2,810,963 | -1.92(-6.24%) |
Dec 17, 2008 | 28.98 | 31.48 | 27.62 | 30.83 | 2,957,368 | +1.36(+4.62%) |
Dec 16, 2008 | 27.03 | 29.54 | 26.81 | 29.47 | 2,651,842 | +3.06(+11.60%) |
Dec 15, 2008 | 29.34 | 29.41 | 25.26 | 26.40 | 2,965,061 | -0.86(-3.14%) |
Dec 12, 2008 | 25.81 | 27.50 | 25.58 | 27.26 | 1,552,177 | +0.89(+3.39%) |
Dec 11, 2008 | 28.30 | 29.07 | 26.16 | 26.37 | 2,511,077 | -2.33(-8.13%) |
Dec 10, 2008 | 27.36 | 28.91 | 26.66 | 28.70 | 1,994,894 | +1.68(+6.24%) |
Dec 09, 2008 | 27.98 | 30.54 | 26.31 | 27.01 | 2,760,477 | -1.75(-6.08%) |
Dec 08, 2008 | 27.42 | 29.17 | 26.88 | 28.76 | 3,282,133 | +2.46(+9.33%) |
Dec 05, 2008 | 24.32 | 26.46 | 23.65 | 26.31 | 2,299,209 | +1.76(+7.15%) |
Dec 04, 2008 | 24.69 | 25.50 | 23.71 | 24.55 | 3,513,222 | -1.37(-5.30%) |
Dec 03, 2008 | 23.61 | 25.93 | 21.68 | 25.93 | 3,481,012 | +1.58(+6.49%) |
Dec 02, 2008 | 22.21 | 24.37 | 21.60 | 24.34 | 1,876,128 | +2.40(+10.95%) |