Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 45.75 | 45.75 | 40.50 | 42.25 | 0 | -0.50(-1.17%) |
Jan 29, 2009 | 46.25 | 47.50 | 42.75 | 42.75 | 75,957 | -5.00(-10.47%) |
Jan 28, 2009 | 46.00 | 52.50 | 43.75 | 47.75 | 195,329 | +5.00(+11.70%) |
Jan 27, 2009 | 47.25 | 47.25 | 42.00 | 42.75 | 67,178 | -3.25(-7.07%) |
Jan 26, 2009 | 42.50 | 47.00 | 40.75 | 46.00 | 154,290 | +5.00(+12.20%) |
Jan 23, 2009 | 40.00 | 42.50 | 40.00 | 41.00 | 52,087 | -0.25(-0.61%) |
Jan 22, 2009 | 40.75 | 42.50 | 40.25 | 41.25 | 62,127 | -0.50(-1.20%) |
Jan 21, 2009 | 43.50 | 44.25 | 40.00 | 41.75 | 115,061 | +1.50(+3.73%) |
Jan 20, 2009 | 48.00 | 48.00 | 40.00 | 40.25 | 130,594 | -7.25(-15.26%) |
Jan 16, 2009 | 46.00 | 47.50 | 42.00 | 47.50 | 130,894 | +4.00(+9.20%) |
Jan 15, 2009 | 47.25 | 47.50 | 42.50 | 43.50 | 151,855 | -3.75(-7.94%) |
Jan 14, 2009 | 52.50 | 54.00 | 45.50 | 47.25 | 108,075 | -6.75(-12.50%) |
Jan 13, 2009 | 52.25 | 56.25 | 51.37 | 54.00 | 74,902 | +1.25(+2.37%) |
Jan 12, 2009 | 58.75 | 58.75 | 51.25 | 52.75 | 137,696 | -5.75(-9.83%) |
Jan 09, 2009 | 62.25 | 62.50 | 53.25 | 58.50 | 130,028 | -1.75(-2.90%) |
Jan 08, 2009 | 52.75 | 62.00 | 51.50 | 60.25 | 230,015 | +7.75(+14.76%) |
Jan 07, 2009 | 51.25 | 52.50 | 49.50 | 52.50 | 139,916 | -2.25(-4.11%) |
Jan 06, 2009 | 50.00 | 56.75 | 48.75 | 54.75 | 286,027 | +7.75(+16.49%) |
Jan 05, 2009 | 40.25 | 49.75 | 40.25 | 47.00 | 177,670 | +6.25(+15.34%) |
Jan 02, 2009 | 41.25 | 42.50 | 39.00 | 40.75 | 0 | -2.25(-5.23%) |
Jan 01, 2009 | 41.00 | 43.25 | 39.25 | 43.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.00 | 43.25 | 39.25 | 43.00 | 117,259 | +2.00(+4.88%) |
Dec 30, 2008 | 42.75 | 43.50 | 39.00 | 41.00 | 117,647 | -1.50(-3.53%) |
Dec 29, 2008 | 44.25 | 46.25 | 42.50 | 42.50 | 51,950 | -1.75(-3.95%) |
Dec 26, 2008 | 45.25 | 45.75 | 42.50 | 44.25 | 0 | +0.50(+1.14%) |
Dec 24, 2008 | 45.75 | 46.00 | 43.75 | 43.75 | 28,999 | -1.25(-2.78%) |
Dec 23, 2008 | 47.25 | 47.75 | 43.75 | 45.00 | 87,320 | -1.75(-3.74%) |
Dec 22, 2008 | 47.75 | 48.00 | 44.00 | 46.75 | 137,015 | +2.75(+6.25%) |
Dec 19, 2008 | 56.25 | 57.50 | 44.00 | 44.00 | 406,364 | -9.75(-18.14%) |
Dec 18, 2008 | 61.75 | 61.75 | 53.00 | 53.75 | 128,991 | -3.00(-5.29%) |
Dec 17, 2008 | 60.25 | 68.00 | 56.00 | 56.75 | 224,625 | -9.50(-14.34%) |
Dec 16, 2008 | 51.25 | 68.75 | 51.25 | 66.25 | 206,496 | +15.00(+29.27%) |
Dec 15, 2008 | 56.00 | 56.00 | 49.00 | 51.25 | 85,124 | -2.75(-5.09%) |
Dec 12, 2008 | 53.00 | 58.75 | 51.25 | 54.00 | 0 | -2.00(-3.57%) |
Dec 11, 2008 | 63.00 | 64.75 | 53.75 | 56.00 | 63,929 | -8.25(-12.84%) |
Dec 10, 2008 | 60.00 | 65.00 | 59.00 | 64.25 | 70,860 | +5.50(+9.36%) |
Dec 09, 2008 | 61.50 | 67.50 | 57.00 | 58.75 | 102,999 | -5.25(-8.20%) |
Dec 08, 2008 | 64.25 | 66.50 | 60.25 | 64.00 | 116,848 | +5.50(+9.40%) |
Dec 05, 2008 | 57.00 | 61.25 | 52.75 | 58.50 | 0 | +1.25(+2.18%) |
Dec 04, 2008 | 56.00 | 67.50 | 54.50 | 57.25 | 249,568 | +3.25(+6.02%) |
Dec 03, 2008 | 51.50 | 56.75 | 44.00 | 54.00 | 156,612 | +8.00(+17.39%) |
Dec 02, 2008 | 46.00 | 52.50 | 43.75 | 46.00 | 136,809 | +1.50(+3.37%) |
Dec 01, 2008 | 54.75 | 54.75 | 44.50 | 44.50 | 74,140 | -10.25(-18.72%) |
Nov 28, 2008 | 62.00 | 64.00 | 54.00 | 54.75 | 61,974 | -7.25(-11.69%) |
Nov 26, 2008 | 54.50 | 65.00 | 54.50 | 62.00 | 154,919 | +3.75(+6.44%) |
Nov 25, 2008 | 56.25 | 61.25 | 50.75 | 58.25 | 189,588 | +7.50(+14.78%) |
Nov 24, 2008 | 53.75 | 56.25 | 45.50 | 50.75 | 123,397 | -3.00(-5.58%) |
Nov 21, 2008 | 56.25 | 56.25 | 42.50 | 53.75 | 131,517 | +2.50(+4.88%) |
Nov 20, 2008 | 56.25 | 65.00 | 50.50 | 51.25 | 94,839 | -4.25(-7.66%) |
Nov 19, 2008 | 68.00 | 68.00 | 55.50 | 55.50 | 96,646 | -13.25(-19.27%) |
Nov 18, 2008 | 71.25 | 73.25 | 64.00 | 68.75 | 59,748 | -1.75(-2.48%) |
Nov 17, 2008 | 73.00 | 78.50 | 70.50 | 70.50 | 44,050 | -4.00(-5.37%) |
Nov 14, 2008 | 75.75 | 88.75 | 71.25 | 74.50 | 0 | -3.25(-4.18%) |
Nov 13, 2008 | 70.50 | 78.75 | 62.00 | 77.75 | 117,892 | +8.25(+11.87%) |
Nov 12, 2008 | 78.75 | 80.25 | 65.50 | 69.50 | 97,942 | -12.00(-14.72%) |
Nov 11, 2008 | 81.25 | 85.00 | 77.25 | 81.50 | 63,635 | -2.50(-2.98%) |
Nov 10, 2008 | 104.25 | 104.50 | 80.00 | 84.00 | 85,164 | -16.25(-16.21%) |
Nov 07, 2008 | 101.50 | 101.50 | 94.50 | 100.25 | 51,963 | +0.50(+0.50%) |
Nov 06, 2008 | 105.00 | 107.25 | 81.25 | 99.75 | 140,170 | -7.25(-6.78%) |
Nov 05, 2008 | 122.25 | 127.75 | 105.50 | 107.00 | 106,745 | -17.75(-14.23%) |
Nov 04, 2008 | 116.25 | 127.00 | 112.50 | 124.75 | 126,810 | +16.25(+14.98%) |