Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.70 | 15.21 | 14.23 | 14.34 | 0 | -0.86(-5.69%) |
Feb 26, 2009 | 15.50 | 16.21 | 15.09 | 15.21 | 3,182,719 | -0.10(-0.67%) |
Feb 25, 2009 | 16.09 | 16.20 | 14.91 | 15.31 | 5,668,426 | -0.99(-6.09%) |
Feb 24, 2009 | 15.72 | 16.42 | 14.94 | 16.30 | 5,642,810 | +0.68(+4.38%) |
Feb 23, 2009 | 17.14 | 17.14 | 15.29 | 15.62 | 5,707,553 | -1.32(-7.77%) |
Feb 20, 2009 | 16.38 | 17.16 | 16.32 | 16.94 | 5,203,725 | +0.06(+0.38%) |
Feb 19, 2009 | 18.38 | 18.68 | 16.78 | 16.87 | 7,347,204 | -1.79(-9.61%) |
Feb 18, 2009 | 19.76 | 19.95 | 18.38 | 18.67 | 4,521,380 | -0.91(-4.65%) |
Feb 17, 2009 | 19.98 | 20.01 | 19.14 | 19.58 | 4,170,163 | -0.95(-4.65%) |
Feb 13, 2009 | 21.31 | 21.49 | 20.06 | 20.53 | 4,719,081 | -0.81(-3.78%) |
Feb 12, 2009 | 21.27 | 21.54 | 20.69 | 21.34 | 4,261,399 | -0.28(-1.31%) |
Feb 11, 2009 | 22.40 | 22.40 | 21.01 | 21.62 | 3,253,628 | -0.45(-2.02%) |
Feb 10, 2009 | 23.66 | 23.96 | 21.82 | 22.07 | 5,374,240 | -1.89(-7.89%) |
Feb 09, 2009 | 21.90 | 24.20 | 20.74 | 23.96 | 14,241,972 | +0.48(+2.03%) |
Feb 06, 2009 | 22.91 | 23.90 | 22.58 | 23.48 | 4,685,005 | +0.61(+2.68%) |
Feb 05, 2009 | 21.64 | 23.10 | 21.30 | 22.87 | 3,541,645 | +0.94(+4.27%) |
Feb 04, 2009 | 22.36 | 22.93 | 21.56 | 21.93 | 2,748,165 | -0.40(-1.79%) |
Feb 03, 2009 | 21.57 | 22.62 | 21.07 | 22.33 | 2,730,919 | +0.85(+3.93%) |
Feb 02, 2009 | 21.50 | 21.82 | 21.10 | 21.49 | 2,411,757 | -0.08(-0.39%) |
Jan 30, 2009 | 22.49 | 22.51 | 21.32 | 21.57 | 0 | -0.69(-3.10%) |
Jan 29, 2009 | 24.84 | 24.84 | 22.10 | 22.26 | 4,167,206 | -3.28(-12.83%) |
Jan 28, 2009 | 24.57 | 25.96 | 24.54 | 25.54 | 2,121,632 | +1.60(+6.68%) |
Jan 27, 2009 | 24.12 | 24.64 | 23.17 | 23.94 | 2,102,830 | -0.06(-0.27%) |
Jan 26, 2009 | 23.43 | 24.52 | 23.42 | 24.00 | 2,534,378 | +0.56(+2.39%) |
Jan 23, 2009 | 22.78 | 23.82 | 22.21 | 23.44 | 3,266,407 | +0.15(+0.66%) |
Jan 22, 2009 | 23.74 | 24.13 | 22.49 | 23.29 | 4,446,197 | -0.91(-3.76%) |
Jan 21, 2009 | 23.45 | 24.23 | 22.66 | 24.20 | 4,264,807 | +1.08(+4.69%) |
Jan 20, 2009 | 25.55 | 25.60 | 22.94 | 23.11 | 4,317,871 | -2.59(-10.09%) |
Jan 16, 2009 | 25.80 | 26.04 | 24.63 | 25.71 | 0 | +0.35(+1.40%) |
Jan 15, 2009 | 26.21 | 26.29 | 24.30 | 25.35 | 3,355,490 | -0.85(-3.23%) |
Jan 14, 2009 | 27.10 | 27.10 | 25.82 | 26.20 | 2,476,032 | -1.48(-5.34%) |
Jan 13, 2009 | 27.58 | 28.63 | 27.27 | 27.67 | 2,028,821 | +0.04(+0.14%) |
Jan 12, 2009 | 28.56 | 28.74 | 26.99 | 27.63 | 2,621,781 | -1.08(-3.75%) |
Jan 09, 2009 | 29.95 | 29.98 | 28.44 | 28.71 | 2,812,993 | -1.17(-3.93%) |
Jan 08, 2009 | 28.95 | 30.02 | 28.00 | 29.89 | 2,439,173 | +0.85(+2.93%) |
Jan 07, 2009 | 30.94 | 30.97 | 28.95 | 29.03 | 3,371,511 | -2.45(-7.77%) |
Jan 06, 2009 | 30.27 | 31.67 | 29.85 | 31.48 | 3,668,863 | +1.50(+5.01%) |
Jan 05, 2009 | 28.21 | 30.11 | 28.00 | 29.98 | 4,604,276 | +1.83(+6.51%) |
Jan 02, 2009 | 26.68 | 28.25 | 26.52 | 28.14 | 0 | +1.46(+5.49%) |
Jan 01, 2009 | 26.18 | 26.82 | 25.75 | 26.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.18 | 26.82 | 25.75 | 26.68 | 1,751,537 | +0.55(+2.12%) |
Dec 30, 2008 | 25.17 | 26.14 | 24.74 | 26.12 | 1,433,905 | +1.11(+4.44%) |
Dec 29, 2008 | 25.78 | 25.93 | 24.49 | 25.01 | 1,307,331 | -0.81(-3.15%) |
Dec 26, 2008 | 25.55 | 25.92 | 25.32 | 25.83 | 782,267 | +0.08(+0.33%) |
Dec 24, 2008 | 25.61 | 25.85 | 25.10 | 25.74 | 948,005 | +0.17(+0.66%) |
Dec 23, 2008 | 26.44 | 26.44 | 25.01 | 25.58 | 2,520,632 | -0.72(-2.75%) |
Dec 22, 2008 | 27.77 | 27.97 | 25.68 | 26.30 | 1,687,080 | -1.45(-5.23%) |
Dec 19, 2008 | 27.24 | 28.28 | 26.61 | 27.75 | 2,790,275 | +0.70(+2.58%) |
Dec 18, 2008 | 27.76 | 27.78 | 26.81 | 27.05 | 3,707,598 | -0.69(-2.49%) |
Dec 17, 2008 | 26.95 | 28.72 | 26.22 | 27.74 | 4,472,967 | +0.94(+3.49%) |
Dec 16, 2008 | 24.45 | 26.92 | 24.14 | 26.81 | 3,594,786 | +2.43(+9.98%) |
Dec 15, 2008 | 26.49 | 26.49 | 23.96 | 24.38 | 4,419,328 | -2.10(-7.94%) |
Dec 12, 2008 | 25.60 | 26.75 | 25.34 | 26.48 | 2,274,187 | +0.10(+0.39%) |
Dec 11, 2008 | 27.61 | 27.87 | 26.07 | 26.38 | 2,677,215 | -1.50(-5.37%) |
Dec 10, 2008 | 27.65 | 28.29 | 26.98 | 27.87 | 1,844,758 | +0.33(+1.19%) |
Dec 09, 2008 | 28.71 | 29.54 | 27.29 | 27.54 | 2,282,123 | -1.11(-3.87%) |
Dec 08, 2008 | 28.38 | 29.31 | 27.45 | 28.65 | 3,464,865 | +0.78(+2.80%) |
Dec 05, 2008 | 25.72 | 28.05 | 24.52 | 27.87 | 3,209,997 | +2.31(+9.04%) |
Dec 04, 2008 | 24.13 | 26.94 | 24.12 | 25.56 | 4,186,631 | +1.27(+5.23%) |
Dec 03, 2008 | 23.36 | 24.43 | 23.05 | 24.29 | 4,643,493 | -0.08(-0.32%) |
Dec 02, 2008 | 23.69 | 24.44 | 22.65 | 24.37 | 2,327,107 | +0.89(+3.79%) |