Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 46.05 | 48.55 | 46.00 | 48.50 | 771 | +1.35(+2.86%) |
Feb 26, 2009 | 46.75 | 47.95 | 46.75 | 47.15 | 618 | +2.10(+4.66%) |
Feb 25, 2009 | 45.15 | 46.10 | 45.00 | 45.05 | 443 | -1.60(-3.43%) |
Feb 24, 2009 | 46.10 | 47.55 | 45.70 | 46.65 | 2,455 | +0.55(+1.19%) |
Feb 23, 2009 | 47.15 | 47.27 | 46.10 | 46.10 | 751 | -1.80(-3.76%) |
Feb 20, 2009 | 48.20 | 48.65 | 47.30 | 47.90 | 440 | -2.40(-4.77%) |
Feb 19, 2009 | 50.00 | 50.30 | 49.45 | 50.30 | 265 | +2.00(+4.14%) |
Feb 18, 2009 | 47.45 | 48.95 | 47.45 | 48.30 | 635 | -1.30(-2.62%) |
Feb 17, 2009 | 50.45 | 50.45 | 49.50 | 49.60 | 157 | -4.40(-8.15%) |
Feb 13, 2009 | 53.45 | 54.60 | 53.40 | 54.00 | 407 | +2.55(+4.96%) |
Feb 12, 2009 | 51.45 | 52.90 | 51.45 | 51.45 | 482 | -3.05(-5.60%) |
Feb 11, 2009 | 54.00 | 54.50 | 53.60 | 54.50 | 394 | +0.90(+1.68%) |
Feb 10, 2009 | 55.55 | 55.75 | 53.25 | 53.60 | 1,425 | -4.15(-7.19%) |
Feb 09, 2009 | 58.50 | 58.50 | 57.70 | 57.75 | 749 | +0.45(+0.79%) |
Feb 06, 2009 | 57.30 | 58.60 | 56.95 | 57.30 | 1,076 | +2.45(+4.47%) |
Feb 05, 2009 | 54.25 | 55.00 | 53.85 | 54.85 | 489 | +1.20(+2.24%) |
Feb 04, 2009 | 52.30 | 53.70 | 52.55 | 53.65 | 338 | +2.67(+5.24%) |
Feb 03, 2009 | 49.55 | 50.98 | 49.55 | 50.98 | 1,668 | +3.12(+6.52%) |
Feb 02, 2009 | 47.45 | 48.00 | 46.75 | 47.86 | 210 | -1.14(-2.33%) |
Jan 30, 2009 | 49.50 | 49.50 | 47.65 | 49.00 | 682 | +0.02(+0.04%) |
Jan 29, 2009 | 49.55 | 49.80 | 48.70 | 48.98 | 2,568 | -2.72(-5.26%) |
Jan 28, 2009 | 52.10 | 52.85 | 51.70 | 51.70 | 309 | +3.30(+6.82%) |
Jan 27, 2009 | 47.35 | 48.97 | 47.35 | 48.40 | 1,909 | +2.00(+4.31%) |
Jan 26, 2009 | 46.95 | 47.00 | 46.40 | 46.40 | 47 | +0.15(+0.32%) |
Jan 23, 2009 | 46.15 | 47.05 | 45.55 | 46.25 | 390 | -1.61(-3.36%) |
Jan 22, 2009 | 47.05 | 47.86 | 46.65 | 47.86 | 190 | -2.39(-4.76%) |
Jan 21, 2009 | 48.05 | 50.25 | 47.95 | 50.25 | 567 | +4.85(+10.68%) |
Jan 20, 2009 | 44.65 | 46.40 | 44.65 | 45.40 | 940 | +0.40(+0.89%) |
Jan 16, 2009 | 46.45 | 46.50 | 45.00 | 45.00 | 799 | -2.05(-4.36%) |
Jan 15, 2009 | 46.70 | 47.05 | 46.05 | 47.05 | 300 | +1.85(+4.09%) |
Jan 14, 2009 | 45.95 | 45.95 | 45.00 | 45.20 | 471 | -2.90(-6.03%) |
Jan 13, 2009 | 47.90 | 49.20 | 47.90 | 48.10 | 588 | -3.50(-6.78%) |
Jan 12, 2009 | 53.35 | 53.35 | 50.35 | 51.60 | 1,165 | -2.65(-4.88%) |
Jan 09, 2009 | 55.10 | 56.95 | 54.25 | 54.25 | 846 | -3.10(-5.41%) |
Jan 08, 2009 | 58.05 | 58.15 | 57.35 | 57.35 | 359 | -2.92(-4.84%) |
Jan 07, 2009 | 59.90 | 60.60 | 59.00 | 60.27 | 186 | +0.09(+0.15%) |
Jan 06, 2009 | 58.30 | 60.18 | 58.30 | 60.18 | 317 | +1.03(+1.74%) |
Jan 05, 2009 | 59.05 | 59.30 | 58.80 | 59.15 | 1,623 | -0.95(-1.58%) |
Jan 02, 2009 | 59.95 | 60.55 | 59.65 | 60.10 | 420 | +0.85(+1.43%) |
Dec 31, 2008 | 58.00 | 59.50 | 57.85 | 59.25 | 407 | +0.40(+0.68%) |
Dec 30, 2008 | 58.65 | 59.85 | 58.00 | 58.85 | 274 | +2.77(+4.94%) |
Dec 29, 2008 | 57.85 | 57.85 | 56.08 | 56.08 | 671 | +1.03(+1.87%) |
Dec 26, 2008 | 55.75 | 55.85 | 54.35 | 55.05 | 334 | -0.35(-0.63%) |
Dec 24, 2008 | 54.15 | 55.60 | 54.15 | 55.40 | 513 | -0.90(-1.60%) |
Dec 23, 2008 | 57.30 | 57.55 | 55.27 | 56.30 | 238 | +0.60(+1.08%) |
Dec 22, 2008 | 56.50 | 57.75 | 55.70 | 55.70 | 528 | -2.05(-3.55%) |
Dec 19, 2008 | 58.80 | 58.80 | 56.25 | 57.75 | 593 | -3.50(-5.71%) |
Dec 18, 2008 | 64.05 | 64.05 | 61.15 | 61.25 | 525 | -3.75(-5.77%) |
Dec 17, 2008 | 62.70 | 65.00 | 62.70 | 65.00 | 1,692 | +4.10(+6.73%) |
Dec 16, 2008 | 59.90 | 61.55 | 59.90 | 60.90 | 679 | +1.70(+2.87%) |
Dec 15, 2008 | 60.30 | 60.70 | 59.20 | 59.20 | 610 | -0.20(-0.34%) |
Dec 12, 2008 | 58.55 | 60.45 | 58.55 | 59.40 | 2,298 | +0.90(+1.54%) |
Dec 11, 2008 | 59.00 | 60.25 | 58.50 | 58.50 | 311 | -1.45(-2.42%) |
Dec 10, 2008 | 58.75 | 59.95 | 58.50 | 59.95 | 782 | +0.65(+1.10%) |
Dec 09, 2008 | 57.20 | 59.30 | 56.20 | 59.30 | 974 | +3.85(+6.94%) |
Dec 08, 2008 | 54.25 | 56.65 | 54.25 | 55.45 | 1,636 | +5.30(+10.57%) |
Dec 05, 2008 | 49.85 | 50.45 | 48.65 | 50.15 | 384 | -2.45(-4.66%) |
Dec 04, 2008 | 52.20 | 53.65 | 51.25 | 52.60 | 2,165 | +0.85(+1.64%) |
Dec 03, 2008 | 50.85 | 52.95 | 50.35 | 51.75 | 679 | +0.50(+0.98%) |
Dec 02, 2008 | 50.65 | 52.90 | 50.65 | 51.25 | 677 | +2.60(+5.34%) |