Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 44.74 | 46.35 | 44.74 | 45.46 | 0 | -0.37(-0.81%) |
Feb 26, 2009 | 47.37 | 47.37 | 45.71 | 45.83 | 28,963 | -0.90(-1.92%) |
Feb 25, 2009 | 46.75 | 47.49 | 45.95 | 46.73 | 53,036 | -0.24(-0.51%) |
Feb 24, 2009 | 45.57 | 47.23 | 45.42 | 46.97 | 47,718 | +1.69(+3.74%) |
Feb 23, 2009 | 47.38 | 47.38 | 45.22 | 45.28 | 45,187 | -1.83(-3.89%) |
Feb 20, 2009 | 46.54 | 47.56 | 46.24 | 47.11 | 59,139 | -0.24(-0.50%) |
Feb 19, 2009 | 48.24 | 48.75 | 47.22 | 47.35 | 50,872 | -0.57(-1.20%) |
Feb 18, 2009 | 48.07 | 48.51 | 47.44 | 47.92 | 67,947 | -0.49(-1.01%) |
Feb 17, 2009 | 49.28 | 49.28 | 48.21 | 48.41 | 31,091 | -2.32(-4.58%) |
Feb 13, 2009 | 51.11 | 51.30 | 50.57 | 50.73 | 75,201 | -0.05(-0.09%) |
Feb 12, 2009 | 49.36 | 50.78 | 49.08 | 50.78 | 267,454 | +0.36(+0.72%) |
Feb 11, 2009 | 50.71 | 51.01 | 49.64 | 50.42 | 158,400 | -0.07(-0.13%) |
Feb 10, 2009 | 52.04 | 52.77 | 50.13 | 50.48 | 118,601 | -1.88(-3.59%) |
Feb 09, 2009 | 52.29 | 52.97 | 52.00 | 52.37 | 59,971 | -0.14(-0.27%) |
Feb 06, 2009 | 51.24 | 52.64 | 51.24 | 52.51 | 49,746 | +1.57(+3.08%) |
Feb 05, 2009 | 49.33 | 51.39 | 49.33 | 50.94 | 57,280 | +1.08(+2.17%) |
Feb 04, 2009 | 49.78 | 50.84 | 49.61 | 49.86 | 106,729 | +0.27(+0.54%) |
Feb 03, 2009 | 48.87 | 49.84 | 48.51 | 49.59 | 108,192 | +0.85(+1.74%) |
Feb 02, 2009 | 48.19 | 49.05 | 48.03 | 48.74 | 64,490 | -0.06(-0.12%) |
Jan 30, 2009 | 50.33 | 50.33 | 48.57 | 48.80 | 0 | -1.22(-2.45%) |
Jan 29, 2009 | 50.37 | 50.66 | 49.79 | 50.02 | 78,846 | -1.25(-2.44%) |
Jan 28, 2009 | 50.79 | 51.62 | 50.43 | 51.28 | 93,613 | +1.64(+3.31%) |
Jan 27, 2009 | 49.80 | 49.97 | 48.99 | 49.63 | 143,344 | +0.43(+0.87%) |
Jan 26, 2009 | 48.89 | 50.21 | 48.65 | 49.20 | 238,876 | +0.31(+0.63%) |
Jan 23, 2009 | 47.33 | 49.50 | 47.23 | 48.90 | 141,546 | +0.52(+1.07%) |
Jan 22, 2009 | 48.16 | 49.21 | 47.54 | 48.38 | 206,585 | -0.97(-1.96%) |
Jan 21, 2009 | 48.01 | 49.37 | 47.18 | 49.35 | 119,584 | +2.08(+4.41%) |
Jan 20, 2009 | 49.41 | 49.48 | 47.26 | 47.26 | 169,030 | -2.90(-5.79%) |
Jan 16, 2009 | 50.46 | 50.46 | 48.75 | 50.17 | 171,573 | +0.79(+1.61%) |
Jan 15, 2009 | 48.56 | 49.78 | 47.39 | 49.37 | 53,387 | +0.94(+1.93%) |
Jan 14, 2009 | 49.37 | 49.37 | 48.19 | 48.44 | 88,008 | -1.87(-3.72%) |
Jan 13, 2009 | 49.71 | 50.51 | 49.67 | 50.31 | 124,505 | +0.52(+1.04%) |
Jan 12, 2009 | 50.94 | 50.94 | 49.59 | 49.80 | 25,742 | -1.34(-2.62%) |
Jan 09, 2009 | 52.53 | 52.53 | 50.68 | 51.13 | 33,033 | -1.17(-2.23%) |
Jan 08, 2009 | 51.65 | 52.40 | 51.26 | 52.30 | 30,297 | +0.28(+0.53%) |
Jan 07, 2009 | 52.83 | 52.92 | 51.74 | 52.02 | 43,130 | -1.90(-3.53%) |
Jan 06, 2009 | 53.80 | 54.32 | 53.24 | 53.92 | 50,201 | +0.64(+1.20%) |
Jan 05, 2009 | 52.98 | 53.73 | 52.22 | 53.28 | 42,202 | +0.18(+0.34%) |
Jan 02, 2009 | 51.29 | 53.25 | 50.93 | 53.10 | 0 | +2.13(+4.18%) |
Jan 01, 2009 | 50.22 | 51.53 | 50.22 | 50.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 50.22 | 51.53 | 50.22 | 50.97 | 38,893 | +0.97(+1.93%) |
Dec 30, 2008 | 49.09 | 50.01 | 48.87 | 50.01 | 28,215 | +1.43(+2.95%) |
Dec 29, 2008 | 48.96 | 49.11 | 48.04 | 48.57 | 36,580 | -0.42(-0.86%) |
Dec 26, 2008 | 48.83 | 49.06 | 48.50 | 48.99 | 29,574 | +0.45(+0.93%) |
Dec 24, 2008 | 48.39 | 48.71 | 48.09 | 48.54 | 16,115 | -0.03(-0.06%) |
Dec 23, 2008 | 48.96 | 49.47 | 48.38 | 48.57 | 38,950 | -0.30(-0.61%) |
Dec 22, 2008 | 50.05 | 50.16 | 48.02 | 48.87 | 51,882 | -1.29(-2.57%) |
Dec 19, 2008 | 50.73 | 51.02 | 49.88 | 50.16 | 36,087 | -0.14(-0.28%) |
Dec 18, 2008 | 51.59 | 51.60 | 49.39 | 50.30 | 51,152 | -1.06(-2.07%) |
Dec 17, 2008 | 50.07 | 51.99 | 50.06 | 51.36 | 43,549 | +0.57(+1.13%) |
Dec 16, 2008 | 48.99 | 50.79 | 48.99 | 50.79 | 44,830 | +2.59(+5.37%) |
Dec 15, 2008 | 49.59 | 49.74 | 47.56 | 48.20 | 24,745 | -1.01(-2.06%) |
Dec 12, 2008 | 47.06 | 49.37 | 47.06 | 49.21 | 29,022 | +0.56(+1.16%) |
Dec 11, 2008 | 49.95 | 51.03 | 48.34 | 48.65 | 127,228 | -1.81(-3.58%) |
Dec 10, 2008 | 49.58 | 51.02 | 49.56 | 50.45 | 184,108 | +1.23(+2.49%) |
Dec 09, 2008 | 49.23 | 50.89 | 48.93 | 49.23 | 225,335 | -0.59(-1.18%) |
Dec 08, 2008 | 48.63 | 50.15 | 48.63 | 49.81 | 58,180 | +2.13(+4.47%) |
Dec 05, 2008 | 44.89 | 47.68 | 43.99 | 47.68 | 64,543 | +1.87(+4.09%) |
Dec 04, 2008 | 47.20 | 48.07 | 44.97 | 45.81 | 63,571 | -2.14(-4.46%) |
Dec 03, 2008 | 46.21 | 47.95 | 45.79 | 47.95 | 57,860 | +1.09(+2.32%) |
Dec 02, 2008 | 46.68 | 46.86 | 45.35 | 46.86 | 73,773 | +1.66(+3.68%) |