Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 49.50 | 49.50 | 47.65 | 49.00 | 682 | +0.02(+0.04%) |
Jan 29, 2009 | 49.55 | 49.80 | 48.70 | 48.98 | 2,568 | -2.72(-5.26%) |
Jan 28, 2009 | 52.10 | 52.85 | 51.70 | 51.70 | 309 | +3.30(+6.82%) |
Jan 27, 2009 | 47.35 | 48.97 | 47.35 | 48.40 | 1,909 | +2.00(+4.31%) |
Jan 26, 2009 | 46.95 | 47.00 | 46.40 | 46.40 | 47 | +0.15(+0.32%) |
Jan 23, 2009 | 46.15 | 47.05 | 45.55 | 46.25 | 390 | -1.61(-3.36%) |
Jan 22, 2009 | 47.05 | 47.86 | 46.65 | 47.86 | 190 | -2.39(-4.76%) |
Jan 21, 2009 | 48.05 | 50.25 | 47.95 | 50.25 | 567 | +4.85(+10.68%) |
Jan 20, 2009 | 44.65 | 46.40 | 44.65 | 45.40 | 940 | +0.40(+0.89%) |
Jan 16, 2009 | 46.45 | 46.50 | 45.00 | 45.00 | 799 | -2.05(-4.36%) |
Jan 15, 2009 | 46.70 | 47.05 | 46.05 | 47.05 | 300 | +1.85(+4.09%) |
Jan 14, 2009 | 45.95 | 45.95 | 45.00 | 45.20 | 471 | -2.90(-6.03%) |
Jan 13, 2009 | 47.90 | 49.20 | 47.90 | 48.10 | 588 | -3.50(-6.78%) |
Jan 12, 2009 | 53.35 | 53.35 | 50.35 | 51.60 | 1,165 | -2.65(-4.88%) |
Jan 09, 2009 | 55.10 | 56.95 | 54.25 | 54.25 | 846 | -3.10(-5.41%) |
Jan 08, 2009 | 58.05 | 58.15 | 57.35 | 57.35 | 359 | -2.92(-4.84%) |
Jan 07, 2009 | 59.90 | 60.60 | 59.00 | 60.27 | 186 | +0.09(+0.15%) |
Jan 06, 2009 | 58.30 | 60.18 | 58.30 | 60.18 | 317 | +1.03(+1.74%) |
Jan 05, 2009 | 59.05 | 59.30 | 58.80 | 59.15 | 1,623 | -0.95(-1.58%) |
Jan 02, 2009 | 59.95 | 60.55 | 59.65 | 60.10 | 420 | +0.85(+1.43%) |
Dec 31, 2008 | 58.00 | 59.50 | 57.85 | 59.25 | 407 | +0.40(+0.68%) |
Dec 30, 2008 | 58.65 | 59.85 | 58.00 | 58.85 | 274 | +2.77(+4.94%) |
Dec 29, 2008 | 57.85 | 57.85 | 56.08 | 56.08 | 671 | +1.03(+1.87%) |
Dec 26, 2008 | 55.75 | 55.85 | 54.35 | 55.05 | 334 | -0.35(-0.63%) |
Dec 24, 2008 | 54.15 | 55.60 | 54.15 | 55.40 | 513 | -0.90(-1.60%) |
Dec 23, 2008 | 57.30 | 57.55 | 55.27 | 56.30 | 238 | +0.60(+1.08%) |
Dec 22, 2008 | 56.50 | 57.75 | 55.70 | 55.70 | 528 | -2.05(-3.55%) |
Dec 19, 2008 | 58.80 | 58.80 | 56.25 | 57.75 | 593 | -3.50(-5.71%) |
Dec 18, 2008 | 64.05 | 64.05 | 61.15 | 61.25 | 525 | -3.75(-5.77%) |
Dec 17, 2008 | 62.70 | 65.00 | 62.70 | 65.00 | 1,692 | +4.10(+6.73%) |
Dec 16, 2008 | 59.90 | 61.55 | 59.90 | 60.90 | 679 | +1.70(+2.87%) |
Dec 15, 2008 | 60.30 | 60.70 | 59.20 | 59.20 | 610 | -0.20(-0.34%) |
Dec 12, 2008 | 58.55 | 60.45 | 58.55 | 59.40 | 2,298 | +0.90(+1.54%) |
Dec 11, 2008 | 59.00 | 60.25 | 58.50 | 58.50 | 311 | -1.45(-2.42%) |
Dec 10, 2008 | 58.75 | 59.95 | 58.50 | 59.95 | 782 | +0.65(+1.10%) |
Dec 09, 2008 | 57.20 | 59.30 | 56.20 | 59.30 | 974 | +3.85(+6.94%) |
Dec 08, 2008 | 54.25 | 56.65 | 54.25 | 55.45 | 1,636 | +5.30(+10.57%) |
Dec 05, 2008 | 49.85 | 50.45 | 48.65 | 50.15 | 384 | -2.45(-4.66%) |
Dec 04, 2008 | 52.20 | 53.65 | 51.25 | 52.60 | 2,165 | +0.85(+1.64%) |
Dec 03, 2008 | 50.85 | 52.95 | 50.35 | 51.75 | 679 | +0.50(+0.98%) |
Dec 02, 2008 | 50.65 | 52.90 | 50.65 | 51.25 | 677 | +2.60(+5.34%) |
Dec 01, 2008 | 51.25 | 53.17 | 48.65 | 48.65 | 2,807 | -3.90(-7.42%) |
Nov 28, 2008 | 53.05 | 53.72 | 52.55 | 52.55 | 1,931 | -0.95(-1.78%) |
Nov 26, 2008 | 53.10 | 54.60 | 53.10 | 53.50 | 2,104 | -1.60(-2.90%) |
Nov 25, 2008 | 54.70 | 56.20 | 54.70 | 55.10 | 1,791 | +3.60(+6.99%) |
Nov 24, 2008 | 47.65 | 52.00 | 47.65 | 51.50 | 6,123 | +7.50(+17.05%) |
Nov 21, 2008 | 44.45 | 44.75 | 42.50 | 44.00 | 371 | +1.95(+4.64%) |
Nov 20, 2008 | 42.35 | 45.65 | 42.05 | 42.05 | 389 | -2.10(-4.76%) |
Nov 19, 2008 | 46.15 | 46.15 | 42.75 | 44.15 | 847 | -1.85(-4.02%) |
Nov 18, 2008 | 45.80 | 47.50 | 45.30 | 46.00 | 1,092 | -1.05(-2.23%) |
Nov 17, 2008 | 47.70 | 48.60 | 47.05 | 47.05 | 348 | -1.64(-3.37%) |
Nov 14, 2008 | 48.55 | 48.69 | 46.90 | 48.69 | 413 | -0.46(-0.94%) |
Nov 13, 2008 | 46.70 | 49.15 | 46.05 | 49.15 | 1,291 | +5.15(+11.70%) |
Nov 12, 2008 | 47.10 | 47.10 | 44.00 | 44.00 | 2,407 | -5.05(-10.30%) |
Nov 11, 2008 | 51.20 | 51.30 | 49.00 | 49.05 | 228 | -3.10(-5.94%) |
Nov 10, 2008 | 53.30 | 54.15 | 52.15 | 52.15 | 469 | +5.60(+12.03%) |
Nov 07, 2008 | 49.45 | 49.45 | 45.95 | 46.55 | 164 | -2.60(-5.29%) |
Nov 06, 2008 | 52.13 | 52.13 | 46.95 | 49.15 | 489 | -3.10(-5.93%) |
Nov 05, 2008 | 52.70 | 53.55 | 52.25 | 52.25 | 243 | -3.50(-6.28%) |
Nov 04, 2008 | 55.75 | 57.65 | 54.50 | 55.75 | 4,787 | +7.40(+15.31%) |