Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.98 | 12.98 | 11.98 | 12.08 | 0 | -1.18(-8.88%) |
Feb 26, 2009 | 13.14 | 13.54 | 12.76 | 13.26 | 14,355,061 | +0.65(+5.12%) |
Feb 25, 2009 | 13.00 | 13.06 | 12.07 | 12.61 | 13,898,789 | -0.77(-5.74%) |
Feb 24, 2009 | 12.04 | 13.45 | 11.88 | 13.38 | 13,308,648 | +1.18(+9.71%) |
Feb 23, 2009 | 13.49 | 13.64 | 12.19 | 12.20 | 10,653,120 | -1.04(-7.86%) |
Feb 20, 2009 | 12.78 | 13.50 | 12.39 | 13.24 | 0 | +0.26(+1.99%) |
Feb 19, 2009 | 14.27 | 14.38 | 12.88 | 12.98 | 11,300,652 | -1.19(-8.41%) |
Feb 18, 2009 | 14.09 | 14.35 | 13.56 | 14.17 | 10,885,070 | +0.43(+3.13%) |
Feb 17, 2009 | 14.44 | 14.82 | 13.73 | 13.74 | 12,979,718 | -1.50(-9.84%) |
Feb 13, 2009 | 15.35 | 15.84 | 15.18 | 15.24 | 0 | -0.22(-1.39%) |
Feb 12, 2009 | 14.81 | 15.56 | 14.70 | 15.46 | 9,972,311 | -0.17(-1.10%) |
Feb 11, 2009 | 14.90 | 15.73 | 14.81 | 15.63 | 9,061,820 | +0.88(+5.99%) |
Feb 10, 2009 | 15.85 | 16.02 | 14.66 | 14.74 | 14,416,768 | -1.28(-7.97%) |
Feb 09, 2009 | 16.41 | 16.60 | 15.81 | 16.02 | 7,490,157 | -0.27(-1.67%) |
Feb 06, 2009 | 15.81 | 16.47 | 15.29 | 16.30 | 0 | +0.80(+5.19%) |
Feb 05, 2009 | 15.35 | 16.04 | 15.11 | 15.49 | 10,537,829 | -0.02(-0.14%) |
Feb 04, 2009 | 15.79 | 16.15 | 15.32 | 15.51 | 8,551,152 | -0.19(-1.23%) |
Feb 03, 2009 | 14.90 | 15.99 | 14.84 | 15.71 | 9,686,749 | +0.70(+4.69%) |
Feb 02, 2009 | 15.18 | 15.61 | 14.64 | 15.00 | 12,953,816 | -0.55(-3.55%) |
Jan 30, 2009 | 15.99 | 16.67 | 15.17 | 15.56 | 0 | -1.31(-7.79%) |
Jan 29, 2009 | 17.05 | 17.91 | 16.51 | 16.87 | 22,095,674 | -4.41(-20.72%) |
Jan 28, 2009 | 20.72 | 21.48 | 19.91 | 21.28 | 9,916,919 | +1.74(+8.89%) |
Jan 27, 2009 | 18.90 | 19.57 | 18.57 | 19.54 | 6,789,397 | +0.91(+4.89%) |
Jan 26, 2009 | 19.02 | 19.71 | 18.20 | 18.63 | 7,290,426 | -0.49(-2.55%) |
Jan 23, 2009 | 18.09 | 19.28 | 17.81 | 19.12 | 7,916,992 | +0.15(+0.80%) |
Jan 22, 2009 | 19.60 | 19.89 | 18.48 | 18.97 | 9,970,979 | -1.23(-6.11%) |
Jan 21, 2009 | 19.66 | 20.35 | 18.70 | 20.20 | 10,174,838 | +1.51(+8.11%) |
Jan 20, 2009 | 19.87 | 20.86 | 18.64 | 18.69 | 12,692,902 | -1.97(-9.52%) |
Jan 16, 2009 | 20.76 | 21.28 | 20.14 | 20.65 | 0 | +0.39(+1.95%) |
Jan 15, 2009 | 20.23 | 20.98 | 19.04 | 20.26 | 11,236,957 | +0.06(+0.28%) |
Jan 14, 2009 | 20.59 | 20.89 | 20.00 | 20.20 | 9,465,438 | -1.06(-5.00%) |
Jan 13, 2009 | 21.08 | 21.57 | 20.74 | 21.26 | 8,768,298 | -0.14(-0.64%) |
Jan 12, 2009 | 21.69 | 22.02 | 21.15 | 21.40 | 7,780,187 | -0.18(-0.83%) |
Jan 09, 2009 | 22.22 | 22.40 | 21.46 | 21.58 | 4,709,908 | -0.60(-2.72%) |
Jan 08, 2009 | 21.52 | 22.35 | 21.31 | 22.18 | 5,193,902 | +0.58(+2.69%) |
Jan 07, 2009 | 22.48 | 22.73 | 21.46 | 21.60 | 7,080,199 | -1.33(-5.79%) |
Jan 06, 2009 | 22.92 | 23.42 | 22.58 | 22.93 | 7,347,888 | -0.45(-1.93%) |
Jan 05, 2009 | 23.65 | 23.86 | 22.69 | 23.38 | 7,465,852 | -0.50(-2.07%) |
Jan 02, 2009 | 23.52 | 24.05 | 22.53 | 23.88 | 0 | +0.36(+1.53%) |
Jan 01, 2009 | 22.94 | 23.65 | 22.72 | 23.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.94 | 23.65 | 22.72 | 23.52 | 5,320,190 | +0.61(+2.66%) |
Dec 30, 2008 | 22.03 | 22.96 | 22.03 | 22.91 | 4,567,833 | +0.92(+4.18%) |
Dec 29, 2008 | 22.20 | 22.22 | 21.54 | 21.99 | 4,352,244 | -0.15(-0.68%) |
Dec 26, 2008 | 21.24 | 22.39 | 21.24 | 22.14 | 0 | +0.99(+4.68%) |
Dec 24, 2008 | 21.74 | 21.74 | 20.76 | 21.15 | 2,102,662 | -0.05(-0.24%) |
Dec 23, 2008 | 21.61 | 22.17 | 21.03 | 21.20 | 6,149,696 | -0.09(-0.44%) |
Dec 22, 2008 | 22.87 | 22.87 | 20.76 | 21.29 | 7,289,954 | -1.58(-6.91%) |
Dec 19, 2008 | 21.73 | 23.16 | 21.03 | 22.87 | 11,283,311 | +1.38(+6.41%) |
Dec 18, 2008 | 21.69 | 22.46 | 21.25 | 21.49 | 8,946,982 | +0.09(+0.44%) |
Dec 17, 2008 | 21.21 | 21.97 | 20.67 | 21.40 | 9,817,948 | -0.16(-0.73%) |
Dec 16, 2008 | 18.80 | 21.65 | 18.79 | 21.56 | 11,439,693 | +3.09(+16.76%) |
Dec 15, 2008 | 19.06 | 19.67 | 18.05 | 18.46 | 7,185,462 | -1.03(-5.30%) |
Dec 12, 2008 | 18.10 | 19.63 | 18.10 | 19.50 | 0 | +0.64(+3.39%) |
Dec 11, 2008 | 19.04 | 19.93 | 18.67 | 18.86 | 8,843,746 | -0.45(-2.34%) |
Dec 10, 2008 | 19.16 | 19.54 | 18.81 | 19.31 | 7,698,938 | +0.34(+1.78%) |
Dec 09, 2008 | 18.99 | 20.07 | 18.79 | 18.97 | 8,444,606 | -0.50(-2.54%) |
Dec 08, 2008 | 19.96 | 20.51 | 18.67 | 19.47 | 8,945,776 | +0.06(+0.33%) |
Dec 05, 2008 | 16.95 | 19.49 | 16.93 | 19.40 | 0 | +2.10(+12.11%) |
Dec 04, 2008 | 16.44 | 18.31 | 16.30 | 17.31 | 8,319,274 | +0.40(+2.38%) |
Dec 03, 2008 | 16.04 | 17.03 | 15.43 | 16.91 | 9,770,573 | -0.11(-0.67%) |
Dec 02, 2008 | 15.89 | 17.14 | 15.34 | 17.02 | 9,332,318 | +1.51(+9.72%) |