Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 46.21 | 46.21 | 45.70 | 45.70 | 0 | +1.45(+3.28%) |
Feb 26, 2009 | 44.25 | 44.25 | 44.25 | 44.25 | 100 | -1.72(-3.74%) |
Feb 25, 2009 | 45.59 | 45.97 | 45.59 | 45.97 | 600 | -0.08(-0.17%) |
Feb 24, 2009 | 47.20 | 47.24 | 46.05 | 46.05 | 13,533 | -1.17(-2.48%) |
Feb 23, 2009 | 46.67 | 47.26 | 46.67 | 47.22 | 937 | -0.42(-0.88%) |
Feb 20, 2009 | 47.24 | 47.64 | 47.24 | 47.64 | 6,096 | +1.53(+3.32%) |
Feb 19, 2009 | 46.05 | 46.11 | 45.36 | 46.11 | 3,699 | +0.02(+0.04%) |
Feb 18, 2009 | 46.28 | 46.83 | 46.09 | 46.09 | 2,046 | -0.41(-0.88%) |
Feb 17, 2009 | 46.06 | 46.75 | 46.06 | 46.50 | 1,145 | +2.16(+4.87%) |
Feb 13, 2009 | 44.47 | 44.47 | 43.94 | 44.34 | 2,605 | -0.17(-0.38%) |
Feb 12, 2009 | 44.96 | 44.96 | 44.51 | 44.51 | 1,400 | +0.29(+0.66%) |
Feb 11, 2009 | 44.33 | 44.33 | 44.22 | 44.22 | 1,864 | +0.66(+1.51%) |
Feb 10, 2009 | 42.77 | 43.72 | 42.53 | 43.56 | 8,918 | +1.00(+2.35%) |
Feb 09, 2009 | 42.19 | 42.77 | 42.19 | 42.56 | 23,684 | +0.49(+1.16%) |
Feb 06, 2009 | 43.60 | 43.60 | 42.07 | 42.07 | 3,935 | -2.49(-5.59%) |
Feb 05, 2009 | 44.18 | 44.56 | 44.18 | 44.56 | 328 | +1.02(+2.34%) |
Feb 04, 2009 | 43.38 | 43.92 | 42.36 | 43.54 | 3,240 | -1.74(-3.84%) |
Feb 03, 2009 | 45.28 | 45.28 | 45.28 | 45.28 | 100 | -1.26(-2.71%) |
Feb 02, 2009 | 47.10 | 47.10 | 45.92 | 46.54 | 3,696 | -0.73(-1.54%) |
Jan 30, 2009 | 46.11 | 47.27 | 46.11 | 47.27 | 0 | +1.13(+2.45%) |
Jan 29, 2009 | 47.19 | 47.19 | 46.09 | 46.14 | 5,370 | +0.16(+0.34%) |
Jan 28, 2009 | 44.75 | 45.98 | 44.75 | 45.98 | 2,597 | -0.24(-0.52%) |
Jan 27, 2009 | 45.21 | 46.22 | 45.21 | 46.22 | 605 | +1.72(+3.87%) |
Jan 26, 2009 | 44.90 | 44.93 | 43.38 | 44.50 | 2,683 | -1.34(-2.92%) |
Jan 23, 2009 | 47.75 | 47.75 | 45.84 | 45.84 | 4,547 | -1.68(-3.54%) |
Jan 22, 2009 | 46.75 | 47.76 | 46.20 | 47.52 | 3,646 | +1.01(+2.17%) |
Jan 21, 2009 | 44.46 | 46.51 | 44.46 | 46.51 | 3,325 | +2.67(+6.09%) |
Jan 20, 2009 | 44.55 | 44.55 | 43.51 | 43.84 | 2,650 | +0.57(+1.32%) |
Jan 16, 2009 | 42.23 | 43.27 | 42.20 | 43.27 | 1,473 | +0.15(+0.35%) |
Jan 15, 2009 | 43.04 | 43.12 | 43.04 | 43.12 | 2,230 | +0.13(+0.30%) |
Jan 14, 2009 | 42.93 | 43.10 | 42.93 | 42.99 | 1,179 | +1.08(+2.59%) |
Jan 13, 2009 | 43.12 | 43.23 | 41.91 | 41.91 | 1,546 | -0.83(-1.94%) |
Jan 12, 2009 | 42.78 | 43.23 | 42.73 | 42.73 | 2,462 | +1.69(+4.13%) |
Jan 09, 2009 | 42.52 | 42.67 | 41.04 | 41.04 | 1,340 | -2.02(-4.69%) |
Jan 08, 2009 | 42.72 | 43.06 | 42.40 | 43.06 | 1,226 | +0.98(+2.33%) |
Jan 07, 2009 | 41.73 | 42.08 | 41.54 | 42.08 | 1,615 | +2.00(+5.00%) |
Jan 06, 2009 | 40.58 | 41.02 | 40.04 | 40.08 | 14,939 | -2.10(-4.97%) |
Jan 05, 2009 | 42.50 | 42.50 | 42.01 | 42.17 | 10,625 | +0.05(+0.13%) |
Jan 02, 2009 | 42.79 | 42.84 | 41.94 | 42.12 | 0 | -2.26(-5.09%) |
Jan 01, 2009 | 44.07 | 44.51 | 43.04 | 44.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.07 | 44.51 | 43.04 | 44.38 | 4,290 | -1.48(-3.22%) |
Dec 30, 2008 | 46.00 | 46.17 | 45.86 | 45.86 | 4,555 | -0.14(-0.31%) |
Dec 29, 2008 | 45.51 | 46.07 | 45.51 | 46.00 | 2,003 | +0.10(+0.22%) |
Dec 26, 2008 | 44.99 | 46.14 | 44.99 | 45.90 | 1,160 | +0.56(+1.24%) |
Dec 24, 2008 | 45.34 | 45.34 | 45.34 | 45.34 | 100 | -0.37(-0.80%) |
Dec 23, 2008 | 45.65 | 45.73 | 45.65 | 45.71 | 1,030 | +0.58(+1.29%) |
Dec 22, 2008 | 45.09 | 45.16 | 44.59 | 45.12 | 3,968 | +1.52(+3.48%) |
Dec 19, 2008 | 46.34 | 46.34 | 43.61 | 43.61 | 830 | -2.97(-6.38%) |
Dec 18, 2008 | 46.93 | 46.93 | 46.58 | 46.58 | 2,391 | +0.64(+1.40%) |
Dec 17, 2008 | 46.80 | 46.80 | 45.73 | 45.94 | 1,177 | +0.19(+0.40%) |
Dec 16, 2008 | 45.37 | 46.00 | 45.37 | 45.75 | 637 | -0.18(-0.39%) |
Dec 15, 2008 | 45.69 | 46.01 | 44.95 | 45.93 | 3,424 | +0.18(+0.39%) |
Dec 12, 2008 | 46.05 | 46.13 | 45.36 | 45.75 | 4,060 | +1.84(+4.19%) |
Dec 11, 2008 | 44.00 | 44.59 | 43.90 | 43.91 | 1,872 | -0.42(-0.95%) |
Dec 10, 2008 | 44.59 | 44.63 | 44.30 | 44.33 | 3,820 | -0.29(-0.64%) |
Dec 09, 2008 | 44.33 | 45.22 | 44.33 | 44.62 | 3,986 | +0.30(+0.68%) |
Dec 08, 2008 | 44.98 | 44.98 | 43.83 | 44.32 | 4,121 | -1.85(-4.00%) |
Dec 05, 2008 | 45.83 | 46.21 | 45.60 | 46.16 | 8,131 | +2.08(+4.72%) |
Dec 04, 2008 | 43.85 | 44.14 | 43.43 | 44.09 | 3,605 | +1.17(+2.73%) |
Dec 03, 2008 | 42.67 | 43.65 | 42.59 | 42.92 | 2,742 | +1.35(+3.25%) |
Dec 02, 2008 | 41.94 | 41.94 | 41.40 | 41.57 | 1,138 | +0.37(+0.89%) |