Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.15 | 31.15 | 30.75 | 30.75 | 5,133 | -2.10(-6.39%) |
Feb 26, 2009 | 33.00 | 33.00 | 32.85 | 32.85 | 938 | +3.10(+10.42%) |
Feb 25, 2009 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 12,779 | +0.35(+1.19%) |
Feb 23, 2009 | 29.50 | 29.50 | 28.60 | 29.40 | 13,529 | +1.15(+4.07%) |
Feb 20, 2009 | 28.55 | 28.55 | 28.25 | 28.25 | 3,778 | -0.90(-3.09%) |
Feb 19, 2009 | 29.15 | 29.15 | 29.15 | 1,200 | +0.00(+0.00%) | |
Feb 18, 2009 | 29.15 | 29.15 | 29.15 | 29.15 | 115 | +0.50(+1.75%) |
Feb 17, 2009 | 28.87 | 28.65 | 28.65 | 28.65 | 10,000 | -5.25(-15.49%) |
Feb 13, 2009 | 34.77 | 34.77 | 33.75 | 33.90 | 765 | -1.45(-4.10%) |
Feb 12, 2009 | 35.35 | 35.35 | 35.35 | 35.35 | 40 | -3.50(-9.01%) |
Feb 10, 2009 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) | |
Feb 09, 2009 | 38.85 | 38.85 | 38.85 | 38.85 | 13,700 | -3.90(-9.12%) |
Feb 05, 2009 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) | |
Feb 04, 2009 | 42.75 | 42.75 | 42.75 | 42.75 | 350 | +2.45(+6.08%) |
Feb 03, 2009 | 40.30 | 40.30 | 40.30 | 40.30 | 100 | -3.10(-7.14%) |
Jan 30, 2009 | 43.40 | 43.40 | 43.40 | 0 | +0.00(+0.00%) | |
Jan 29, 2009 | 43.40 | 43.40 | 43.40 | 43.40 | 230 | +8.35(+23.82%) |
Jan 27, 2009 | 35.05 | 35.05 | 35.05 | 30 | +0.00(+0.00%) | |
Jan 26, 2009 | 39.12 | 39.12 | 35.05 | 35.05 | 3,110 | +0.00(+0.00%) |
Jan 23, 2009 | 34.50 | 35.05 | 34.50 | 35.05 | 625 | -5.35(-13.24%) |
Jan 16, 2009 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) | |
Jan 15, 2009 | 39.45 | 40.40 | 39.45 | 40.40 | 2,110 | -5.36(-11.72%) |
Jan 14, 2009 | 45.76 | 45.76 | 45.76 | 45.76 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 45.76 | 45.76 | 45.76 | 45.76 | 792 | -1.59(-3.35%) |
Jan 12, 2009 | 47.35 | 47.35 | 47.35 | 47.35 | 3,122 | -2.35(-4.73%) |
Jan 06, 2009 | 49.70 | 49.70 | 49.70 | 0 | +0.00(+0.00%) | |
Jan 05, 2009 | 49.85 | 49.85 | 49.70 | 49.70 | 9,893 | -1.30(-2.55%) |
Jan 02, 2009 | 50.35 | 51.00 | 50.35 | 51.00 | 3,657 | +1.35(+2.72%) |
Jan 01, 2009 | 50.50 | 50.50 | 49.55 | 49.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 50.50 | 50.50 | 49.55 | 49.65 | 2,780 | +1.24(+2.57%) |
Dec 30, 2008 | 48.77 | 48.77 | 48.41 | 48.41 | 1,888 | +1.66(+3.54%) |
Dec 29, 2008 | 46.75 | 46.75 | 46.75 | 540 | +0.00(+0.00%) | |
Dec 26, 2008 | 46.75 | 46.75 | 46.75 | 46.75 | 1,725 | +1.00(+2.19%) |
Dec 23, 2008 | 46.25 | 46.75 | 45.75 | 45.75 | 1,320 | -2.05(-4.29%) |
Dec 19, 2008 | 45.75 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Dec 18, 2008 | 48.50 | 48.50 | 47.80 | 47.80 | 3,727 | -3.05(-6.00%) |
Dec 17, 2008 | 50.85 | 50.85 | 50.85 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 50.85 | 50.85 | 50.85 | 50.85 | 545 | +3.10(+6.49%) |
Dec 15, 2008 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 47.75 | 47.75 | 47.75 | 47.75 | 2,953 | -3.30(-6.46%) |
Dec 11, 2008 | 51.05 | 51.05 | 51.05 | 0 | +0.00(+0.00%) | |
Dec 10, 2008 | 50.60 | 51.09 | 50.60 | 51.05 | 315,284 | +3.05(+6.35%) |
Dec 09, 2008 | 48.00 | 48.00 | 48.00 | 48.00 | 6,082 | -0.52(-1.07%) |
Dec 08, 2008 | 48.52 | 48.52 | 48.52 | 48.52 | 1,169 | +7.17(+17.34%) |
Dec 05, 2008 | 41.45 | 41.45 | 41.35 | 41.35 | 4,340 | +0.60(+1.47%) |
Dec 04, 2008 | 40.40 | 40.75 | 40.75 | 40.75 | 356 | +1.60(+4.09%) |
Dec 03, 2008 | 39.15 | 39.15 | 37.90 | 39.15 | 263 | +0.19(+0.50%) |