Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 45.03 | 48.94 | 45.03 | 46.90 | 0 | -0.24(-0.52%) |
Feb 26, 2009 | 45.17 | 48.94 | 45.17 | 47.15 | 83,125 | +2.85(+6.45%) |
Feb 25, 2009 | 40.82 | 46.90 | 40.17 | 44.29 | 72,400 | +4.49(+11.27%) |
Feb 24, 2009 | 37.11 | 40.01 | 35.69 | 39.80 | 54,687 | +3.26(+8.93%) |
Feb 23, 2009 | 40.38 | 41.93 | 36.46 | 36.54 | 32,677 | -4.04(-9.95%) |
Feb 20, 2009 | 41.23 | 41.56 | 39.56 | 40.58 | 26,555 | -1.22(-2.93%) |
Feb 19, 2009 | 41.84 | 44.25 | 41.64 | 41.80 | 24,980 | +0.53(+1.28%) |
Feb 18, 2009 | 43.39 | 44.41 | 40.78 | 41.27 | 45,232 | -1.88(-4.35%) |
Feb 17, 2009 | 48.41 | 48.41 | 42.37 | 43.15 | 52,980 | -5.47(-11.24%) |
Feb 13, 2009 | 48.53 | 49.31 | 47.72 | 48.61 | 28,406 | +0.37(+0.76%) |
Feb 12, 2009 | 47.55 | 48.53 | 46.33 | 48.25 | 33,817 | +0.20(+0.42%) |
Feb 11, 2009 | 48.94 | 49.35 | 47.31 | 48.04 | 15,044 | -0.41(-0.84%) |
Feb 10, 2009 | 49.67 | 50.78 | 47.96 | 48.45 | 17,379 | -1.10(-2.22%) |
Feb 09, 2009 | 50.69 | 50.98 | 48.94 | 49.55 | 22,188 | -1.43(-2.80%) |
Feb 06, 2009 | 50.08 | 52.73 | 49.14 | 50.98 | 39,377 | +0.86(+1.71%) |
Feb 05, 2009 | 48.65 | 50.94 | 47.59 | 50.12 | 21,353 | +1.92(+3.98%) |
Feb 04, 2009 | 48.90 | 50.65 | 47.96 | 48.21 | 17,984 | -0.29(-0.59%) |
Feb 03, 2009 | 47.68 | 48.70 | 46.17 | 48.49 | 26,412 | +1.26(+2.68%) |
Feb 02, 2009 | 47.59 | 47.88 | 45.39 | 47.23 | 31,738 | -0.61(-1.28%) |
Jan 30, 2009 | 47.92 | 49.10 | 46.41 | 47.84 | 0 | +0.41(+0.86%) |
Jan 29, 2009 | 49.14 | 49.23 | 46.90 | 47.43 | 16,859 | -1.79(-3.65%) |
Jan 28, 2009 | 46.78 | 49.55 | 46.44 | 49.23 | 31,632 | +3.26(+7.10%) |
Jan 27, 2009 | 45.96 | 46.58 | 45.47 | 45.96 | 20,523 | +0.49(+1.08%) |
Jan 26, 2009 | 44.49 | 46.70 | 44.45 | 45.47 | 24,550 | +0.61(+1.36%) |
Jan 23, 2009 | 44.21 | 46.86 | 43.88 | 44.86 | 28,844 | -0.20(-0.45%) |
Jan 22, 2009 | 46.86 | 46.86 | 44.62 | 45.07 | 20,637 | -1.84(-3.91%) |
Jan 21, 2009 | 44.29 | 47.59 | 44.17 | 46.90 | 31,168 | +3.02(+6.88%) |
Jan 20, 2009 | 49.55 | 49.55 | 43.03 | 43.88 | 54,154 | -5.06(-10.33%) |
Jan 16, 2009 | 48.29 | 49.14 | 45.76 | 48.94 | 15,965 | +0.98(+2.04%) |
Jan 15, 2009 | 48.41 | 48.86 | 45.43 | 47.96 | 37,010 | -0.65(-1.34%) |
Jan 14, 2009 | 51.96 | 51.96 | 48.17 | 48.61 | 20,165 | -3.06(-5.92%) |
Jan 13, 2009 | 48.94 | 52.73 | 48.74 | 51.67 | 23,822 | +3.06(+6.29%) |
Jan 12, 2009 | 54.69 | 54.69 | 48.37 | 48.61 | 48,101 | -6.08(-11.11%) |
Jan 09, 2009 | 55.06 | 56.08 | 53.92 | 54.69 | 31,696 | +0.41(+0.75%) |
Jan 08, 2009 | 53.02 | 54.36 | 50.20 | 54.28 | 55,156 | +1.14(+2.15%) |
Jan 07, 2009 | 58.16 | 58.16 | 52.20 | 53.14 | 77,492 | -5.22(-8.94%) |
Jan 06, 2009 | 57.51 | 59.34 | 56.65 | 58.36 | 63,287 | +1.39(+2.43%) |
Jan 05, 2009 | 52.61 | 57.06 | 51.88 | 56.97 | 34,788 | +4.77(+9.14%) |
Jan 02, 2009 | 51.59 | 54.49 | 48.94 | 52.20 | 0 | +0.41(+0.79%) |
Jan 01, 2009 | 48.94 | 52.53 | 47.51 | 51.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.94 | 52.53 | 47.51 | 51.80 | 60,405 | +2.41(+4.87%) |
Dec 30, 2008 | 45.51 | 49.39 | 43.80 | 49.39 | 39,249 | +4.12(+9.10%) |
Dec 29, 2008 | 46.00 | 46.04 | 42.62 | 45.27 | 21,907 | -0.04(-0.09%) |
Dec 26, 2008 | 41.68 | 45.56 | 41.60 | 45.31 | 22,423 | +4.36(+10.66%) |
Dec 24, 2008 | 41.80 | 41.80 | 38.83 | 40.95 | 18,853 | -0.49(-1.18%) |
Dec 23, 2008 | 42.37 | 43.84 | 40.87 | 41.44 | 33,703 | -0.94(-2.21%) |
Dec 22, 2008 | 45.39 | 45.39 | 36.22 | 42.37 | 132,325 | -3.14(-6.90%) |
Dec 19, 2008 | 49.51 | 50.69 | 43.43 | 45.51 | 79,149 | -0.57(-1.24%) |
Dec 18, 2008 | 51.88 | 52.08 | 45.72 | 46.09 | 39,815 | -6.04(-11.58%) |
Dec 17, 2008 | 46.90 | 52.12 | 45.07 | 52.12 | 56,408 | +4.40(+9.23%) |
Dec 16, 2008 | 43.64 | 47.92 | 42.46 | 47.72 | 49,369 | +6.57(+15.96%) |
Dec 15, 2008 | 42.58 | 45.27 | 40.78 | 41.15 | 43,277 | -1.31(-3.07%) |
Dec 12, 2008 | 40.34 | 42.62 | 39.11 | 42.46 | 67,997 | +1.51(+3.69%) |
Dec 11, 2008 | 41.07 | 42.74 | 38.38 | 40.95 | 60,731 | -1.67(-3.92%) |
Dec 10, 2008 | 39.40 | 42.82 | 39.40 | 42.62 | 54,026 | +3.83(+9.88%) |
Dec 09, 2008 | 37.19 | 42.21 | 37.19 | 38.79 | 55,926 | +1.59(+4.28%) |
Dec 08, 2008 | 36.62 | 38.70 | 35.69 | 37.19 | 58,020 | +1.59(+4.47%) |
Dec 05, 2008 | 32.91 | 35.60 | 30.63 | 35.60 | 34,706 | +2.24(+6.72%) |
Dec 04, 2008 | 31.53 | 33.73 | 31.00 | 33.36 | 67,159 | +0.77(+2.38%) |
Dec 03, 2008 | 31.73 | 33.93 | 31.20 | 32.59 | 40,395 | -2.16(-6.22%) |
Dec 02, 2008 | 33.73 | 35.69 | 31.81 | 34.75 | 44,711 | +2.00(+6.10%) |