Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.00 | 23.50 | 21.25 | 21.25 | 0 | -1.75(-7.61%) |
Feb 26, 2009 | 23.20 | 25.50 | 22.25 | 23.00 | 82,479 | +0.75(+3.37%) |
Feb 25, 2009 | 22.50 | 23.98 | 20.75 | 22.25 | 71,145 | -1.75(-7.29%) |
Feb 24, 2009 | 21.16 | 25.00 | 20.75 | 24.00 | 66,452 | +3.75(+18.52%) |
Feb 23, 2009 | 24.00 | 24.00 | 20.25 | 20.25 | 71,359 | -1.75(-7.95%) |
Feb 20, 2009 | 25.75 | 27.00 | 18.75 | 22.00 | 0 | -5.25(-19.27%) |
Feb 19, 2009 | 31.00 | 32.50 | 27.25 | 27.25 | 86,807 | -3.25(-10.66%) |
Feb 18, 2009 | 35.75 | 35.75 | 26.75 | 30.50 | 140,698 | -2.00(-6.15%) |
Feb 17, 2009 | 35.00 | 37.00 | 31.50 | 32.50 | 112,845 | -5.25(-13.91%) |
Feb 13, 2009 | 39.25 | 40.00 | 37.00 | 37.75 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 41.75 | 41.75 | 37.00 | 37.75 | 174,138 | -4.00(-9.58%) |
Feb 11, 2009 | 43.00 | 44.90 | 41.00 | 41.75 | 81,461 | -1.00(-2.34%) |
Feb 10, 2009 | 46.00 | 49.25 | 41.75 | 42.75 | 107,711 | -4.00(-8.56%) |
Feb 09, 2009 | 47.00 | 48.75 | 45.75 | 46.75 | 71,001 | +0.25(+0.54%) |
Feb 06, 2009 | 42.25 | 49.00 | 41.75 | 46.50 | 235,485 | +4.50(+10.71%) |
Feb 05, 2009 | 40.50 | 42.75 | 40.50 | 42.00 | 109,992 | +0.50(+1.20%) |
Feb 04, 2009 | 42.50 | 44.00 | 41.25 | 41.50 | 94,446 | -0.75(-1.78%) |
Feb 03, 2009 | 42.50 | 43.50 | 40.75 | 42.25 | 118,441 | +1.25(+3.05%) |
Feb 02, 2009 | 42.50 | 42.50 | 40.25 | 41.00 | 103,714 | -1.25(-2.96%) |
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%) |