Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.57 | 18.59 | 17.00 | 17.57 | 0 | -0.35(-1.94%) |
Feb 26, 2009 | 19.30 | 19.64 | 17.81 | 17.92 | 16,408,440 | -0.69(-3.70%) |
Feb 25, 2009 | 20.02 | 20.45 | 18.57 | 18.61 | 18,670,414 | -1.18(-5.96%) |
Feb 24, 2009 | 19.31 | 19.90 | 18.12 | 19.79 | 22,853,998 | +0.55(+2.88%) |
Feb 23, 2009 | 22.53 | 22.65 | 17.96 | 19.24 | 21,894,102 | -2.92(-13.19%) |
Feb 20, 2009 | 21.28 | 22.89 | 20.90 | 22.16 | 14,857,570 | +0.03(+0.12%) |
Feb 19, 2009 | 23.69 | 24.11 | 21.85 | 22.13 | 14,247,884 | -0.62(-2.71%) |
Feb 18, 2009 | 24.74 | 24.75 | 22.08 | 22.75 | 19,989,942 | -1.67(-6.84%) |
Feb 17, 2009 | 25.87 | 26.05 | 24.30 | 24.42 | 14,267,993 | -2.93(-10.72%) |
Feb 13, 2009 | 28.14 | 28.66 | 27.03 | 27.35 | 10,860,775 | -0.83(-2.95%) |
Feb 12, 2009 | 26.80 | 28.24 | 25.95 | 28.18 | 13,575,728 | +0.71(+2.57%) |
Feb 11, 2009 | 28.56 | 28.87 | 26.62 | 27.47 | 14,317,698 | -0.37(-1.32%) |
Feb 10, 2009 | 31.30 | 31.32 | 27.51 | 27.84 | 17,186,990 | -3.48(-11.10%) |
Feb 09, 2009 | 31.27 | 32.79 | 30.52 | 31.32 | 16,361,708 | +0.53(+1.71%) |
Feb 06, 2009 | 28.55 | 31.27 | 28.19 | 30.79 | 16,172,740 | +2.71(+9.64%) |
Feb 05, 2009 | 27.21 | 28.55 | 26.09 | 28.08 | 10,385,462 | +0.91(+3.35%) |
Feb 04, 2009 | 26.62 | 28.11 | 26.52 | 27.17 | 12,894,363 | +1.24(+4.79%) |
Feb 03, 2009 | 25.43 | 26.51 | 25.32 | 25.93 | 9,838,969 | +0.75(+2.98%) |
Feb 02, 2009 | 26.21 | 26.54 | 24.78 | 25.18 | 14,519,224 | -1.65(-6.16%) |
Jan 30, 2009 | 28.46 | 28.68 | 26.36 | 26.83 | 0 | -2.56(-8.70%) |
Jan 29, 2009 | 30.21 | 30.38 | 29.12 | 29.39 | 11,940,314 | -1.71(-5.49%) |
Jan 28, 2009 | 29.22 | 31.18 | 29.04 | 31.09 | 16,631,355 | +2.96(+10.51%) |
Jan 27, 2009 | 28.56 | 28.90 | 27.45 | 28.14 | 20,277,796 | +1.81(+6.89%) |
Jan 26, 2009 | 27.54 | 28.77 | 25.95 | 26.32 | 10,668,965 | -1.19(-4.32%) |
Jan 23, 2009 | 25.70 | 28.59 | 25.34 | 27.51 | 10,487,951 | +0.71(+2.63%) |
Jan 22, 2009 | 27.58 | 27.95 | 26.47 | 26.80 | 10,260,521 | -1.61(-5.66%) |
Jan 21, 2009 | 27.71 | 28.58 | 26.67 | 28.41 | 8,716,126 | +1.52(+5.65%) |
Jan 20, 2009 | 28.24 | 29.11 | 26.77 | 26.89 | 8,081,477 | -2.22(-7.61%) |
Jan 16, 2009 | 29.68 | 30.46 | 27.81 | 29.11 | 10,643,433 | +0.26(+0.90%) |
Jan 15, 2009 | 27.57 | 29.85 | 25.81 | 28.85 | 16,519,131 | +1.74(+6.43%) |
Jan 14, 2009 | 28.56 | 28.77 | 26.80 | 27.11 | 8,847,413 | -2.20(-7.50%) |
Jan 13, 2009 | 28.18 | 29.76 | 27.87 | 29.31 | 10,174,838 | +0.74(+2.60%) |
Jan 12, 2009 | 32.06 | 32.16 | 28.41 | 28.56 | 16,071,281 | -4.23(-12.89%) |
Jan 09, 2009 | 34.52 | 34.84 | 32.62 | 32.79 | 7,136,957 | -1.47(-4.28%) |
Jan 08, 2009 | 33.04 | 34.37 | 32.28 | 34.26 | 7,379,369 | +1.01(+3.04%) |
Jan 07, 2009 | 34.90 | 35.04 | 32.93 | 33.25 | 8,590,524 | -2.62(-7.30%) |
Jan 06, 2009 | 36.66 | 37.05 | 34.27 | 35.86 | 12,922,703 | +0.59(+1.67%) |
Jan 05, 2009 | 35.18 | 36.50 | 34.00 | 35.27 | 12,209,265 | -0.03(-0.08%) |
Jan 02, 2009 | 33.70 | 35.79 | 33.50 | 35.30 | 11,154,820 | +2.06(+6.21%) |
Jan 01, 2009 | 33.52 | 34.76 | 33.21 | 33.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.52 | 34.76 | 33.21 | 33.24 | 7,915,282 | -0.31(-0.93%) |
Dec 30, 2008 | 31.79 | 33.74 | 30.87 | 33.55 | 8,221,679 | +2.41(+7.75%) |
Dec 29, 2008 | 32.01 | 32.01 | 30.48 | 31.14 | 6,017,598 | -0.31(-0.99%) |
Dec 26, 2008 | 30.38 | 31.72 | 30.17 | 31.45 | 3,726,575 | +1.04(+3.41%) |
Dec 24, 2008 | 31.00 | 31.02 | 30.16 | 30.41 | 1,946,872 | -0.38(-1.22%) |
Dec 23, 2008 | 30.89 | 31.99 | 30.20 | 30.79 | 6,963,140 | +0.32(+1.06%) |
Dec 22, 2008 | 32.40 | 32.90 | 29.84 | 30.47 | 9,414,503 | -2.71(-8.16%) |
Dec 19, 2008 | 33.93 | 34.02 | 31.81 | 33.17 | 10,632,144 | -0.19(-0.56%) |
Dec 18, 2008 | 37.19 | 37.66 | 32.25 | 33.36 | 14,034,583 | -4.27(-11.35%) |
Dec 17, 2008 | 35.32 | 39.43 | 34.62 | 37.63 | 14,808,028 | +1.67(+4.65%) |
Dec 16, 2008 | 33.95 | 36.19 | 32.76 | 35.96 | 13,388,356 | +2.75(+8.29%) |
Dec 15, 2008 | 35.89 | 36.41 | 32.63 | 33.21 | 13,044,696 | -1.66(-4.77%) |
Dec 12, 2008 | 31.40 | 34.88 | 31.09 | 34.87 | 12,085,643 | +1.62(+4.86%) |
Dec 11, 2008 | 33.24 | 36.36 | 32.41 | 33.25 | 16,817,792 | -0.38(-1.12%) |
Dec 10, 2008 | 32.77 | 33.95 | 32.26 | 33.63 | 12,880,355 | +2.38(+7.60%) |
Dec 09, 2008 | 30.80 | 34.76 | 30.56 | 31.25 | 22,290,550 | -0.72(-2.26%) |
Dec 08, 2008 | 28.23 | 33.16 | 28.05 | 31.98 | 17,791,818 | +6.28(+24.44%) |
Dec 05, 2008 | 23.30 | 25.74 | 23.05 | 25.70 | 9,164,408 | +1.82(+7.63%) |
Dec 04, 2008 | 24.35 | 27.12 | 23.50 | 23.87 | 9,396,265 | -0.81(-3.29%) |
Dec 03, 2008 | 23.24 | 24.74 | 22.71 | 24.69 | 7,264,691 | +0.12(+0.51%) |
Dec 02, 2008 | 23.62 | 25.01 | 23.48 | 24.56 | 10,936,342 | +1.65(+7.22%) |