Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.26 | 16.60 | 15.64 | 15.83 | 0 | -0.34(-2.09%) |
Feb 26, 2009 | 18.80 | 18.80 | 15.72 | 16.17 | 42,968,500 | -2.38(-12.85%) |
Feb 25, 2009 | 19.41 | 19.41 | 18.17 | 18.55 | 17,809,440 | -0.95(-4.87%) |
Feb 24, 2009 | 19.15 | 19.89 | 19.01 | 19.50 | 17,373,680 | +0.31(+1.64%) |
Feb 23, 2009 | 21.43 | 21.67 | 18.81 | 19.19 | 36,319,464 | -3.35(-14.87%) |
Feb 20, 2009 | 22.66 | 23.01 | 22.19 | 22.54 | 17,870,296 | -0.54(-2.34%) |
Feb 19, 2009 | 23.02 | 23.68 | 22.78 | 23.08 | 12,589,892 | +0.26(+1.13%) |
Feb 18, 2009 | 22.91 | 22.91 | 22.40 | 22.82 | 13,653,702 | -0.07(-0.32%) |
Feb 17, 2009 | 22.71 | 23.23 | 21.94 | 22.89 | 16,632,423 | -0.43(-1.86%) |
Feb 13, 2009 | 23.70 | 23.72 | 23.08 | 23.33 | 11,492,334 | -0.42(-1.76%) |
Feb 12, 2009 | 22.40 | 23.80 | 22.15 | 23.75 | 20,321,482 | +0.75(+3.26%) |
Feb 11, 2009 | 22.40 | 23.11 | 22.27 | 23.00 | 18,028,594 | +0.47(+2.07%) |
Feb 10, 2009 | 23.58 | 23.89 | 22.43 | 22.53 | 15,593,701 | -1.25(-5.25%) |
Feb 09, 2009 | 23.86 | 23.93 | 23.29 | 23.78 | 15,720,969 | +0.47(+2.00%) |
Feb 06, 2009 | 23.18 | 23.71 | 22.96 | 23.31 | 18,966,954 | +0.11(+0.49%) |
Feb 05, 2009 | 23.09 | 23.43 | 22.98 | 23.20 | 16,465,510 | -0.15(-0.62%) |
Feb 04, 2009 | 24.01 | 24.12 | 23.16 | 23.35 | 16,154,807 | -0.61(-2.56%) |
Feb 03, 2009 | 23.85 | 24.37 | 23.11 | 23.96 | 15,349,344 | +0.48(+2.02%) |
Feb 02, 2009 | 22.56 | 23.77 | 22.40 | 23.48 | 11,561,590 | +0.66(+2.89%) |
Jan 30, 2009 | 23.17 | 23.28 | 22.28 | 22.82 | 0 | -0.29(-1.25%) |
Jan 29, 2009 | 23.91 | 23.93 | 22.97 | 23.11 | 10,976,820 | -1.05(-4.33%) |
Jan 28, 2009 | 23.85 | 24.37 | 23.56 | 24.16 | 20,917,490 | +0.73(+3.13%) |
Jan 27, 2009 | 22.77 | 23.77 | 22.63 | 23.43 | 18,034,070 | +0.75(+3.30%) |
Jan 26, 2009 | 22.69 | 23.13 | 22.40 | 22.68 | 14,882,917 | +0.09(+0.39%) |
Jan 23, 2009 | 21.89 | 23.02 | 20.89 | 22.59 | 17,620,332 | +0.68(+3.13%) |
Jan 22, 2009 | 20.49 | 22.11 | 20.34 | 21.90 | 24,635,998 | +1.72(+8.54%) |
Jan 21, 2009 | 19.50 | 20.24 | 19.22 | 20.18 | 10,186,790 | +0.72(+3.68%) |
Jan 20, 2009 | 20.47 | 20.95 | 19.36 | 19.46 | 10,174,984 | -1.08(-5.25%) |
Jan 16, 2009 | 20.45 | 20.64 | 19.95 | 20.54 | 0 | +0.49(+2.45%) |
Jan 15, 2009 | 19.38 | 20.25 | 19.22 | 20.05 | 13,325,659 | +0.65(+3.36%) |
Jan 14, 2009 | 19.90 | 20.11 | 19.15 | 19.40 | 9,740,169 | -1.03(-5.05%) |
Jan 13, 2009 | 20.08 | 21.18 | 20.02 | 20.43 | 12,901,997 | -0.21(-1.02%) |
Jan 12, 2009 | 21.41 | 21.58 | 20.37 | 20.64 | 7,748,995 | -0.67(-3.14%) |
Jan 09, 2009 | 21.55 | 21.75 | 20.78 | 21.31 | 7,362,689 | -0.21(-0.97%) |
Jan 08, 2009 | 21.03 | 21.68 | 20.74 | 21.52 | 7,580,622 | +0.33(+1.56%) |
Jan 07, 2009 | 21.52 | 21.82 | 20.98 | 21.19 | 10,224,155 | -0.16(-0.75%) |
Jan 06, 2009 | 21.84 | 22.05 | 20.79 | 21.35 | 9,215,404 | -0.52(-2.36%) |
Jan 05, 2009 | 22.07 | 22.29 | 21.40 | 21.86 | 10,574,686 | -0.36(-1.63%) |
Jan 02, 2009 | 21.51 | 22.33 | 21.38 | 22.23 | 0 | +0.80(+3.72%) |
Jan 01, 2009 | 21.80 | 22.00 | 21.11 | 21.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.80 | 22.00 | 21.11 | 21.43 | 6,932,202 | -0.35(-1.63%) |
Dec 30, 2008 | 20.80 | 21.84 | 20.75 | 21.78 | 7,307,090 | +1.18(+5.75%) |
Dec 29, 2008 | 21.28 | 21.28 | 20.20 | 20.60 | 6,837,009 | -0.59(-2.78%) |
Dec 26, 2008 | 21.01 | 21.33 | 20.94 | 21.19 | 2,616,889 | +0.27(+1.31%) |
Dec 24, 2008 | 21.07 | 21.33 | 20.53 | 20.91 | 2,439,981 | -0.02(-0.08%) |
Dec 23, 2008 | 20.89 | 21.43 | 20.72 | 20.93 | 7,349,108 | +0.19(+0.93%) |
Dec 22, 2008 | 21.32 | 21.61 | 20.14 | 20.74 | 10,129,725 | -0.60(-2.83%) |
Dec 19, 2008 | 20.16 | 21.69 | 20.08 | 21.34 | 21,596,508 | +1.27(+6.34%) |
Dec 18, 2008 | 19.46 | 20.20 | 19.08 | 20.07 | 12,597,859 | +0.81(+4.23%) |
Dec 17, 2008 | 19.30 | 20.01 | 19.07 | 19.25 | 10,150,721 | -0.36(-1.85%) |
Dec 16, 2008 | 18.58 | 20.05 | 18.13 | 19.62 | 14,745,123 | +0.46(+2.40%) |
Dec 15, 2008 | 19.05 | 19.72 | 18.90 | 19.16 | 13,323,369 | +0.19(+1.02%) |
Dec 12, 2008 | 18.38 | 19.21 | 18.17 | 18.96 | 10,314,644 | +0.04(+0.21%) |
Dec 11, 2008 | 17.17 | 19.30 | 17.09 | 18.92 | 17,157,686 | +1.55(+8.90%) |
Dec 10, 2008 | 16.92 | 17.57 | 16.83 | 17.38 | 8,727,159 | +0.64(+3.80%) |
Dec 09, 2008 | 17.10 | 17.87 | 16.26 | 16.74 | 10,236,338 | -0.54(-3.12%) |
Dec 08, 2008 | 17.71 | 17.80 | 16.82 | 17.28 | 9,585,155 | +0.03(+0.19%) |
Dec 05, 2008 | 15.73 | 17.38 | 15.49 | 17.25 | 10,236,926 | +1.22(+7.59%) |
Dec 04, 2008 | 16.14 | 16.81 | 15.73 | 16.03 | 9,193,837 | -0.39(-2.36%) |
Dec 03, 2008 | 15.97 | 16.54 | 15.35 | 16.42 | 9,951,277 | +0.05(+0.30%) |
Dec 02, 2008 | 16.51 | 17.09 | 15.51 | 16.37 | 11,099,222 | +0.16(+0.99%) |