Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 43.38 | 48.65 | 43.38 | 47.67 | 0 | +4.16(+9.56%) |
Feb 26, 2009 | 39.53 | 44.36 | 38.86 | 43.51 | 7,307 | +3.37(+8.38%) |
Feb 25, 2009 | 41.00 | 41.67 | 39.12 | 40.14 | 5,161 | -0.86(-2.09%) |
Feb 24, 2009 | 39.35 | 41.27 | 38.73 | 41.00 | 7,836 | +1.84(+4.69%) |
Feb 23, 2009 | 41.12 | 43.02 | 38.55 | 39.16 | 9,216 | -1.96(-4.76%) |
Feb 20, 2009 | 44.00 | 44.12 | 38.55 | 41.12 | 24,892 | -2.94(-6.67%) |
Feb 19, 2009 | 44.36 | 48.83 | 43.51 | 44.06 | 19,192 | +0.00(+0.00%) |
Feb 18, 2009 | 48.89 | 49.20 | 43.93 | 44.06 | 20,689 | -4.65(-9.55%) |
Feb 17, 2009 | 49.81 | 49.81 | 46.93 | 48.71 | 16,262 | -3.00(-5.80%) |
Feb 13, 2009 | 52.13 | 52.13 | 50.30 | 51.71 | 3,949 | -0.00(-0.00%) |
Feb 12, 2009 | 50.48 | 51.71 | 49.99 | 51.71 | 5,855 | +0.92(+1.81%) |
Feb 11, 2009 | 52.32 | 53.36 | 50.24 | 50.79 | 8,931 | -1.47(-2.81%) |
Feb 10, 2009 | 51.77 | 53.17 | 49.99 | 52.26 | 16,304 | +0.45(+0.87%) |
Feb 09, 2009 | 49.56 | 52.26 | 49.56 | 51.80 | 25,966 | +2.61(+5.30%) |
Feb 06, 2009 | 49.07 | 49.99 | 48.34 | 49.20 | 25,002 | +0.24(+0.50%) |
Feb 05, 2009 | 50.30 | 50.30 | 47.97 | 48.95 | 36,077 | -2.94(-5.66%) |
Feb 04, 2009 | 49.20 | 52.32 | 48.95 | 51.89 | 55,024 | +2.94(+6.00%) |
Feb 03, 2009 | 49.87 | 49.87 | 48.77 | 48.95 | 49,022 | +0.31(+0.63%) |
Feb 02, 2009 | 49.56 | 50.18 | 48.34 | 48.65 | 25,996 | -1.35(-2.69%) |
Jan 30, 2009 | 49.26 | 51.71 | 48.34 | 49.99 | 0 | +1.10(+2.25%) |
Jan 29, 2009 | 48.16 | 49.87 | 48.16 | 48.89 | 31,764 | +0.86(+1.78%) |
Jan 28, 2009 | 47.73 | 50.11 | 46.57 | 48.03 | 32,506 | +1.22(+2.61%) |
Jan 27, 2009 | 45.89 | 47.42 | 44.36 | 46.81 | 23,833 | +1.71(+3.80%) |
Jan 26, 2009 | 43.63 | 45.10 | 43.32 | 45.10 | 4,025 | +1.35(+3.08%) |
Jan 23, 2009 | 43.63 | 44.06 | 41.92 | 43.75 | 7,231 | -0.06(-0.14%) |
Jan 22, 2009 | 42.34 | 44.61 | 41.61 | 43.81 | 8,694 | +1.92(+4.59%) |
Jan 21, 2009 | 40.39 | 42.77 | 39.22 | 41.89 | 4,633 | +1.44(+3.57%) |
Jan 20, 2009 | 42.22 | 44.55 | 40.39 | 40.45 | 8,083 | -1.10(-2.65%) |
Jan 16, 2009 | 40.39 | 43.14 | 39.41 | 41.55 | 8,440 | +2.45(+6.26%) |
Jan 15, 2009 | 42.89 | 44.30 | 38.24 | 39.10 | 59,756 | -4.47(-10.25%) |
Jan 14, 2009 | 47.61 | 48.65 | 43.57 | 43.57 | 9,691 | -4.71(-9.76%) |
Jan 13, 2009 | 47.91 | 48.89 | 46.81 | 48.28 | 4,576 | +0.43(+0.90%) |
Jan 12, 2009 | 47.85 | 51.46 | 46.38 | 47.85 | 8,906 | -0.73(-1.51%) |
Jan 09, 2009 | 49.56 | 52.01 | 48.46 | 48.58 | 10,579 | +0.24(+0.51%) |
Jan 08, 2009 | 47.12 | 54.15 | 46.93 | 48.34 | 13,424 | -0.43(-0.88%) |
Jan 07, 2009 | 52.01 | 52.01 | 44.91 | 48.77 | 10,120 | -3.18(-6.12%) |
Jan 06, 2009 | 51.40 | 52.01 | 49.56 | 51.95 | 14,946 | +2.26(+4.56%) |
Jan 05, 2009 | 48.95 | 50.79 | 46.44 | 49.69 | 54,251 | +3.18(+6.84%) |
Jan 02, 2009 | 44.55 | 48.95 | 44.30 | 46.50 | 0 | +2.81(+6.44%) |
Jan 01, 2009 | 43.26 | 46.94 | 43.14 | 43.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.26 | 46.94 | 43.14 | 43.69 | 14,001 | +0.73(+1.71%) |
Dec 30, 2008 | 36.53 | 44.36 | 36.53 | 42.96 | 14,637 | +5.94(+16.03%) |
Dec 29, 2008 | 36.71 | 38.00 | 35.73 | 37.02 | 8,032 | -0.80(-2.10%) |
Dec 26, 2008 | 38.43 | 39.22 | 36.84 | 37.82 | 2,667 | -0.86(-2.22%) |
Dec 24, 2008 | 38.12 | 39.16 | 37.63 | 38.67 | 6,046 | +0.86(+2.27%) |
Dec 23, 2008 | 36.10 | 40.75 | 34.02 | 37.82 | 5,719 | +1.71(+4.75%) |
Dec 22, 2008 | 40.26 | 40.87 | 34.69 | 36.10 | 17,968 | -4.16(-10.33%) |
Dec 19, 2008 | 41.55 | 45.10 | 39.77 | 40.26 | 10,988 | -0.73(-1.79%) |
Dec 18, 2008 | 42.16 | 45.89 | 39.94 | 41.00 | 16,708 | -0.61(-1.47%) |
Dec 17, 2008 | 39.65 | 44.18 | 39.53 | 41.61 | 28,093 | +3.73(+9.85%) |
Dec 16, 2008 | 37.02 | 38.67 | 36.59 | 37.88 | 7,435 | +0.86(+2.31%) |
Dec 15, 2008 | 36.71 | 38.06 | 36.71 | 37.02 | 6,941 | +0.12(+0.33%) |
Dec 12, 2008 | 36.71 | 37.02 | 35.00 | 36.90 | 9,314 | -0.00(-0.00%) |
Dec 11, 2008 | 34.69 | 37.75 | 34.02 | 36.90 | 11,722 | +2.51(+7.30%) |
Dec 10, 2008 | 32.74 | 34.82 | 32.61 | 34.39 | 11,090 | +1.65(+5.05%) |
Dec 09, 2008 | 29.37 | 34.88 | 29.25 | 32.74 | 10,794 | +2.88(+9.63%) |
Dec 08, 2008 | 26.98 | 29.98 | 26.31 | 29.86 | 8,705 | +3.24(+12.18%) |
Dec 05, 2008 | 26.56 | 29.07 | 24.87 | 26.62 | 73,334 | -0.06(-0.23%) |
Dec 04, 2008 | 26.43 | 28.45 | 24.48 | 26.68 | 23,916 | +0.31(+1.16%) |
Dec 03, 2008 | 25.82 | 27.11 | 25.58 | 26.37 | 6,937 | -0.73(-2.71%) |
Dec 02, 2008 | 25.09 | 27.33 | 24.17 | 27.11 | 19,794 | +1.84(+7.26%) |