Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.36 | 17.29 | 16.36 | 16.82 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.99 | 18.58 | 16.93 | 16.98 | 17,133,816 | -0.59(-3.35%) |
Feb 25, 2009 | 17.45 | 18.56 | 16.67 | 17.57 | 20,640,072 | -0.39(-2.15%) |
Feb 24, 2009 | 16.61 | 18.06 | 16.37 | 17.96 | 29,339,660 | +1.32(+7.91%) |
Feb 23, 2009 | 18.71 | 18.75 | 16.58 | 16.64 | 19,908,084 | -1.76(-9.58%) |
Feb 20, 2009 | 16.64 | 18.56 | 16.41 | 18.41 | 0 | +0.88(+5.05%) |
Feb 19, 2009 | 18.50 | 19.06 | 17.29 | 17.52 | 14,280,079 | -0.74(-4.06%) |
Feb 18, 2009 | 18.52 | 18.58 | 17.25 | 18.27 | 14,168,775 | +0.40(+2.25%) |
Feb 17, 2009 | 18.43 | 18.56 | 17.61 | 17.86 | 19,200,416 | -1.47(-7.62%) |
Feb 13, 2009 | 20.68 | 20.89 | 19.20 | 19.34 | 17,280,180 | -1.62(-7.74%) |
Feb 12, 2009 | 21.13 | 21.29 | 19.31 | 20.96 | 18,222,714 | -0.88(-4.05%) |
Feb 11, 2009 | 21.32 | 21.93 | 20.54 | 21.84 | 15,601,181 | +0.55(+2.58%) |
Feb 10, 2009 | 23.22 | 23.48 | 21.17 | 21.29 | 18,488,320 | -2.52(-10.58%) |
Feb 09, 2009 | 22.97 | 23.98 | 22.66 | 23.82 | 9,240,193 | +0.51(+2.18%) |
Feb 06, 2009 | 22.14 | 23.49 | 21.99 | 23.31 | 14,408,363 | +1.34(+6.08%) |
Feb 05, 2009 | 21.42 | 22.78 | 20.82 | 21.97 | 15,271,083 | +0.12(+0.56%) |
Feb 04, 2009 | 21.86 | 22.96 | 21.62 | 21.85 | 12,124,988 | +0.01(+0.05%) |
Feb 03, 2009 | 22.33 | 22.36 | 21.35 | 21.84 | 11,356,433 | -0.43(-1.94%) |
Feb 02, 2009 | 21.26 | 22.40 | 21.04 | 22.27 | 14,021,541 | +0.43(+1.95%) |
Jan 30, 2009 | 23.31 | 23.38 | 20.71 | 21.84 | 0 | -0.74(-3.29%) |
Jan 29, 2009 | 24.06 | 24.80 | 22.49 | 22.59 | 16,264,235 | -2.30(-9.25%) |
Jan 28, 2009 | 23.10 | 25.11 | 22.72 | 24.89 | 16,830,730 | +2.63(+11.80%) |
Jan 27, 2009 | 22.50 | 23.08 | 21.83 | 22.26 | 7,797,665 | -0.10(-0.43%) |
Jan 26, 2009 | 23.15 | 23.44 | 21.86 | 22.36 | 9,333,220 | -0.38(-1.68%) |
Jan 23, 2009 | 20.65 | 22.90 | 20.65 | 22.74 | 11,604,454 | +0.80(+3.64%) |
Jan 22, 2009 | 22.67 | 23.07 | 21.54 | 21.94 | 14,583,484 | -1.64(-6.96%) |
Jan 21, 2009 | 21.76 | 23.67 | 20.80 | 23.58 | 17,571,486 | +2.68(+12.81%) |
Jan 20, 2009 | 22.83 | 22.95 | 20.80 | 20.90 | 18,657,830 | -2.28(-9.84%) |
Jan 16, 2009 | 23.07 | 23.53 | 21.86 | 23.18 | 0 | +0.52(+2.29%) |
Jan 15, 2009 | 21.59 | 23.23 | 20.20 | 22.67 | 15,785,681 | +1.02(+4.72%) |
Jan 14, 2009 | 21.97 | 22.32 | 21.29 | 21.64 | 13,469,213 | -1.46(-6.31%) |
Jan 13, 2009 | 21.72 | 23.30 | 21.71 | 23.10 | 10,226,573 | +0.88(+3.96%) |
Jan 12, 2009 | 23.60 | 23.89 | 21.78 | 22.22 | 12,961,608 | -1.63(-6.82%) |
Jan 09, 2009 | 25.43 | 25.84 | 23.70 | 23.85 | 11,567,078 | -1.74(-6.79%) |
Jan 08, 2009 | 25.41 | 25.83 | 24.84 | 25.59 | 8,269,549 | -0.42(-1.60%) |
Jan 07, 2009 | 26.68 | 27.38 | 25.85 | 26.01 | 9,172,285 | -1.15(-4.23%) |
Jan 06, 2009 | 26.42 | 27.57 | 24.81 | 27.15 | 15,058,501 | +1.41(+5.47%) |
Jan 05, 2009 | 25.84 | 26.56 | 25.41 | 25.75 | 8,059,889 | -0.42(-1.61%) |
Jan 02, 2009 | 27.12 | 27.13 | 25.95 | 26.17 | 0 | -0.83(-3.09%) |
Jan 01, 2009 | 26.57 | 27.28 | 25.77 | 27.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.57 | 27.28 | 25.77 | 27.00 | 8,121,258 | +0.96(+3.67%) |
Dec 30, 2008 | 25.27 | 26.30 | 24.94 | 26.05 | 8,517,576 | +1.16(+4.68%) |
Dec 29, 2008 | 26.39 | 26.39 | 24.43 | 24.88 | 11,063,397 | -1.52(-5.77%) |
Dec 26, 2008 | 26.08 | 26.51 | 25.43 | 26.41 | 3,929,219 | +0.33(+1.27%) |
Dec 24, 2008 | 26.48 | 26.72 | 25.85 | 26.08 | 2,298,013 | -0.35(-1.33%) |
Dec 23, 2008 | 26.54 | 27.05 | 25.80 | 26.43 | 7,191,917 | +0.00(+0.00%) |
Dec 22, 2008 | 27.73 | 27.83 | 25.27 | 26.43 | 13,836,358 | -1.35(-4.87%) |
Dec 19, 2008 | 26.49 | 27.79 | 25.53 | 27.78 | 12,353,912 | +1.86(+7.16%) |
Dec 18, 2008 | 28.99 | 29.63 | 25.68 | 25.92 | 14,180,226 | -2.82(-9.81%) |
Dec 17, 2008 | 28.12 | 29.83 | 27.29 | 28.74 | 13,807,650 | -0.03(-0.11%) |
Dec 16, 2008 | 26.42 | 28.78 | 25.22 | 28.78 | 20,689,512 | +3.54(+14.04%) |
Dec 15, 2008 | 26.27 | 26.82 | 24.45 | 25.23 | 11,574,916 | -1.19(-4.52%) |
Dec 12, 2008 | 23.14 | 26.45 | 23.14 | 26.43 | 18,907,022 | +2.53(+10.59%) |
Dec 11, 2008 | 27.63 | 27.85 | 23.19 | 23.90 | 24,172,546 | -4.39(-15.52%) |
Dec 10, 2008 | 26.62 | 28.36 | 26.19 | 28.29 | 13,741,216 | +1.93(+7.33%) |
Dec 09, 2008 | 28.08 | 28.34 | 26.08 | 26.36 | 16,905,010 | -2.29(-8.00%) |
Dec 08, 2008 | 27.25 | 28.65 | 27.07 | 28.65 | 18,755,402 | +2.11(+7.97%) |
Dec 05, 2008 | 23.08 | 26.81 | 22.65 | 26.53 | 16,814,892 | +3.11(+13.28%) |
Dec 04, 2008 | 23.34 | 25.92 | 22.87 | 23.42 | 19,160,202 | -0.71(-2.95%) |
Dec 03, 2008 | 22.24 | 24.24 | 21.41 | 24.14 | 18,104,736 | +1.43(+6.31%) |
Dec 02, 2008 | 20.02 | 22.91 | 20.00 | 22.70 | 23,202,256 | +3.39(+17.55%) |