Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 39.00 | 40.50 | 38.70 | 40.50 | 2,348 | -0.50(-1.22%) |
Feb 26, 2009 | 41.00 | 41.40 | 40.20 | 41.00 | 1,195 | +0.30(+0.74%) |
Feb 25, 2009 | 41.50 | 43.20 | 39.66 | 40.70 | 2,516 | -0.10(-0.25%) |
Feb 24, 2009 | 39.30 | 41.10 | 39.30 | 40.80 | 2,853 | +1.50(+3.82%) |
Feb 23, 2009 | 40.00 | 41.16 | 38.63 | 39.30 | 9,254 | +0.90(+2.34%) |
Feb 20, 2009 | 38.70 | 39.89 | 36.00 | 38.40 | 3,960 | -1.46(-3.66%) |
Feb 19, 2009 | 40.60 | 41.20 | 38.70 | 39.86 | 3,419 | +0.06(+0.15%) |
Feb 18, 2009 | 48.80 | 48.80 | 38.70 | 39.80 | 6,879 | -8.20(-17.08%) |
Feb 17, 2009 | 51.10 | 51.10 | 47.60 | 48.00 | 3,158 | -2.60(-5.14%) |
Feb 13, 2009 | 53.20 | 53.20 | 49.70 | 50.60 | 5,617 | -2.80(-5.24%) |
Feb 12, 2009 | 51.20 | 53.80 | 50.50 | 53.40 | 8,133 | -4.90(-8.40%) |
Feb 11, 2009 | 57.50 | 58.30 | 55.30 | 58.30 | 3,947 | +2.00(+3.55%) |
Feb 10, 2009 | 57.00 | 57.80 | 56.00 | 56.30 | 6,448 | +1.60(+2.92%) |
Feb 09, 2009 | 57.00 | 57.00 | 54.00 | 54.70 | 4,022 | -2.30(-4.04%) |
Feb 06, 2009 | 54.00 | 57.30 | 53.79 | 57.00 | 12,357 | +4.00(+7.55%) |
Feb 05, 2009 | 53.20 | 53.20 | 52.00 | 53.00 | 2,924 | +0.60(+1.15%) |
Feb 04, 2009 | 55.50 | 55.50 | 52.40 | 52.40 | 2,732 | -3.30(-5.92%) |
Feb 03, 2009 | 52.00 | 55.90 | 52.00 | 55.70 | 4,787 | +3.80(+7.32%) |
Feb 02, 2009 | 51.50 | 52.00 | 50.80 | 51.90 | 2,018 | -0.80(-1.52%) |
Jan 30, 2009 | 52.60 | 53.60 | 51.55 | 52.70 | 7,186 | -0.30(-0.57%) |
Jan 29, 2009 | 55.70 | 55.70 | 51.80 | 53.00 | 4,468 | -2.70(-4.85%) |
Jan 28, 2009 | 56.50 | 56.50 | 53.20 | 55.70 | 3,985 | +0.20(+0.36%) |
Jan 27, 2009 | 54.40 | 55.50 | 54.40 | 55.50 | 2,287 | +0.90(+1.65%) |
Jan 26, 2009 | 55.50 | 58.00 | 54.60 | 54.60 | 3,734 | -0.80(-1.44%) |
Jan 23, 2009 | 55.00 | 57.70 | 54.60 | 55.40 | 4,370 | -1.90(-3.32%) |
Jan 22, 2009 | 57.60 | 57.60 | 54.60 | 57.30 | 1,342 | +1.60(+2.87%) |
Jan 21, 2009 | 54.00 | 57.00 | 53.80 | 55.70 | 2,080 | +1.60(+2.96%) |
Jan 20, 2009 | 55.10 | 56.40 | 53.00 | 54.10 | 2,242 | -1.90(-3.39%) |
Jan 16, 2009 | 55.90 | 57.50 | 54.10 | 56.00 | 5,873 | +1.30(+2.38%) |
Jan 15, 2009 | 51.40 | 55.92 | 50.30 | 54.70 | 2,764 | +2.70(+5.19%) |
Jan 14, 2009 | 54.70 | 54.70 | 51.20 | 52.00 | 1,757 | -2.60(-4.76%) |
Jan 13, 2009 | 57.30 | 57.30 | 52.80 | 54.60 | 4,007 | -1.90(-3.36%) |
Jan 12, 2009 | 61.10 | 61.10 | 54.50 | 56.50 | 3,409 | -2.90(-4.88%) |
Jan 09, 2009 | 60.90 | 60.90 | 58.50 | 59.40 | 2,144 | -0.80(-1.33%) |
Jan 08, 2009 | 59.60 | 60.50 | 55.50 | 60.20 | 3,559 | +1.30(+2.21%) |
Jan 07, 2009 | 63.30 | 63.30 | 56.50 | 58.90 | 5,488 | -4.40(-6.95%) |
Jan 06, 2009 | 63.40 | 65.50 | 62.08 | 63.30 | 9,359 | +3.30(+5.50%) |
Jan 05, 2009 | 54.90 | 61.20 | 54.90 | 60.00 | 5,996 | +6.00(+11.11%) |
Jan 02, 2009 | 51.00 | 54.50 | 47.70 | 54.00 | 8,498 | +3.00(+5.88%) |
Dec 31, 2008 | 48.50 | 54.50 | 46.60 | 51.00 | 8,163 | +2.60(+5.37%) |
Dec 30, 2008 | 44.60 | 48.40 | 43.00 | 48.40 | 17,617 | +4.30(+9.75%) |
Dec 29, 2008 | 43.90 | 44.80 | 42.60 | 44.10 | 4,924 | +0.80(+1.85%) |
Dec 26, 2008 | 41.90 | 43.30 | 41.90 | 43.30 | 1,095 | +1.50(+3.59%) |
Dec 24, 2008 | 42.20 | 42.20 | 41.20 | 41.80 | 1,284 | -0.80(-1.88%) |
Dec 23, 2008 | 45.90 | 45.90 | 41.20 | 42.60 | 4,914 | -1.80(-4.05%) |
Dec 22, 2008 | 39.60 | 45.00 | 39.50 | 44.40 | 15,061 | +3.30(+8.03%) |
Dec 19, 2008 | 39.80 | 41.10 | 37.20 | 41.10 | 6,249 | +2.40(+6.20%) |
Dec 18, 2008 | 40.10 | 40.10 | 37.90 | 38.70 | 2,331 | -0.19(-0.48%) |
Dec 17, 2008 | 38.50 | 40.60 | 38.02 | 38.89 | 5,185 | -1.21(-3.02%) |
Dec 16, 2008 | 38.50 | 40.50 | 37.60 | 40.10 | 7,593 | +0.80(+2.04%) |
Dec 15, 2008 | 40.40 | 40.40 | 37.40 | 39.30 | 7,538 | +1.30(+3.42%) |
Dec 12, 2008 | 36.50 | 38.00 | 36.20 | 38.00 | 3,704 | +1.00(+2.70%) |
Dec 11, 2008 | 37.20 | 38.90 | 37.00 | 37.00 | 2,416 | -0.10(-0.27%) |
Dec 10, 2008 | 39.20 | 40.10 | 36.70 | 37.10 | 5,040 | -0.90(-2.37%) |
Dec 09, 2008 | 41.40 | 42.00 | 38.00 | 38.00 | 3,163 | -2.00(-5.00%) |
Dec 08, 2008 | 40.00 | 40.20 | 37.80 | 40.00 | 5,061 | +0.10(+0.25%) |
Dec 05, 2008 | 39.50 | 39.90 | 35.20 | 39.90 | 4,404 | +0.20(+0.50%) |
Dec 04, 2008 | 40.60 | 40.60 | 38.30 | 39.70 | 2,955 | -0.30(-0.75%) |
Dec 03, 2008 | 39.70 | 41.40 | 39.30 | 40.00 | 4,851 | -0.10(-0.25%) |
Dec 02, 2008 | 41.30 | 42.00 | 39.60 | 40.10 | 5,963 | -0.30(-0.74%) |