Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 47.00 | 47.83 | 47.00 | 47.30 | 607 | -0.65(-1.35%) |
Jan 29, 2009 | 49.13 | 49.25 | 47.95 | 47.95 | 357 | -0.15(-0.31%) |
Jan 28, 2009 | 46.90 | 48.35 | 46.90 | 48.10 | 620 | +0.85(+1.80%) |
Jan 27, 2009 | 47.50 | 49.04 | 47.25 | 47.25 | 1,255 | -0.34(-0.72%) |
Jan 26, 2009 | 49.25 | 50.60 | 47.55 | 47.59 | 799 | -0.66(-1.36%) |
Jan 23, 2009 | 47.50 | 51.38 | 47.50 | 48.25 | 1,024 | +0.25(+0.52%) |
Jan 22, 2009 | 48.75 | 48.75 | 48.00 | 48.00 | 200 | -1.10(-2.24%) |
Jan 21, 2009 | 49.50 | 49.70 | 49.00 | 49.10 | 2,164 | -0.25(-0.51%) |
Jan 20, 2009 | 51.70 | 51.80 | 48.05 | 49.35 | 1,880 | -1.50(-2.95%) |
Jan 16, 2009 | 52.78 | 52.78 | 50.75 | 50.85 | 1,104 | +0.45(+0.89%) |
Jan 15, 2009 | 50.60 | 54.03 | 50.40 | 50.40 | 1,720 | -0.35(-0.69%) |
Jan 14, 2009 | 51.50 | 51.55 | 50.75 | 50.75 | 408 | -1.15(-2.22%) |
Jan 13, 2009 | 51.95 | 53.58 | 51.50 | 51.90 | 1,259 | -1.10(-2.08%) |
Jan 12, 2009 | 55.35 | 55.50 | 51.50 | 53.00 | 1,955 | -2.15(-3.90%) |
Jan 09, 2009 | 55.00 | 57.45 | 54.75 | 55.15 | 4,388 | +1.55(+2.89%) |
Jan 08, 2009 | 54.83 | 54.83 | 53.55 | 53.60 | 505 | +0.29(+0.54%) |
Jan 07, 2009 | 55.40 | 55.40 | 53.25 | 53.31 | 1,560 | -2.59(-4.63%) |
Jan 06, 2009 | 58.25 | 59.78 | 54.90 | 55.90 | 6,825 | -2.35(-4.03%) |
Jan 05, 2009 | 59.50 | 59.95 | 57.00 | 58.25 | 4,297 | -1.10(-1.85%) |
Jan 02, 2009 | 59.40 | 59.85 | 58.05 | 59.35 | 2,292 | -0.65(-1.08%) |
Dec 31, 2008 | 57.28 | 60.00 | 56.05 | 60.00 | 5,931 | +0.30(+0.50%) |
Dec 30, 2008 | 47.70 | 59.70 | 45.55 | 59.70 | 15,698 | +11.05(+22.71%) |
Dec 29, 2008 | 45.80 | 49.50 | 45.80 | 48.65 | 2,226 | +2.07(+4.44%) |
Dec 26, 2008 | 48.35 | 48.35 | 45.50 | 46.58 | 2,441 | -0.92(-1.93%) |
Dec 24, 2008 | 48.25 | 49.15 | 47.45 | 47.50 | 1,235 | -2.30(-4.62%) |
Dec 23, 2008 | 49.50 | 52.18 | 47.50 | 49.80 | 1,161 | -0.25(-0.50%) |
Dec 22, 2008 | 50.72 | 52.23 | 49.55 | 50.05 | 1,620 | -0.70(-1.38%) |
Dec 19, 2008 | 49.50 | 52.50 | 49.40 | 50.75 | 1,030 | +1.05(+2.11%) |
Dec 18, 2008 | 50.85 | 52.50 | 49.70 | 49.70 | 906 | -1.80(-3.50%) |
Dec 17, 2008 | 52.55 | 54.25 | 50.00 | 51.50 | 1,321 | -0.40(-0.77%) |
Dec 16, 2008 | 53.10 | 53.70 | 51.30 | 51.90 | 1,500 | -1.15(-2.17%) |
Dec 15, 2008 | 53.25 | 53.50 | 52.85 | 53.05 | 816 | -0.20(-0.38%) |
Dec 12, 2008 | 54.70 | 55.00 | 52.92 | 53.25 | 1,121 | -2.12(-3.83%) |
Dec 11, 2008 | 56.45 | 56.45 | 55.10 | 55.37 | 1,248 | -0.86(-1.53%) |
Dec 10, 2008 | 55.90 | 57.50 | 55.50 | 56.23 | 2,562 | +1.53(+2.80%) |
Dec 09, 2008 | 54.90 | 55.00 | 52.35 | 54.70 | 860 | +0.60(+1.11%) |
Dec 08, 2008 | 54.45 | 56.31 | 53.30 | 54.10 | 1,689 | +1.10(+2.08%) |
Dec 05, 2008 | 52.38 | 53.00 | 51.40 | 53.00 | 570 | +1.25(+2.42%) |
Dec 04, 2008 | 55.95 | 56.00 | 51.75 | 51.75 | 3,662 | -3.25(-5.91%) |
Dec 03, 2008 | 52.75 | 56.52 | 50.47 | 55.00 | 5,038 | +3.45(+6.69%) |
Dec 02, 2008 | 51.75 | 52.50 | 48.47 | 51.55 | 2,619 | +0.30(+0.59%) |
Dec 01, 2008 | 49.00 | 51.25 | 47.00 | 51.25 | 5,073 | +1.08(+2.16%) |
Nov 28, 2008 | 49.95 | 50.17 | 48.42 | 50.17 | 1,438 | +2.37(+4.95%) |
Nov 26, 2008 | 44.25 | 49.05 | 43.55 | 47.80 | 3,511 | +3.55(+8.02%) |
Nov 25, 2008 | 46.65 | 46.65 | 43.55 | 44.25 | 1,102 | -1.75(-3.80%) |
Nov 24, 2008 | 39.95 | 47.50 | 39.95 | 46.00 | 1,907 | +6.05(+15.14%) |
Nov 21, 2008 | 40.55 | 41.80 | 39.95 | 39.95 | 2,391 | -0.97(-2.36%) |
Nov 20, 2008 | 45.40 | 47.28 | 40.00 | 40.92 | 7,682 | -4.48(-9.87%) |
Nov 19, 2008 | 46.00 | 46.90 | 45.40 | 45.40 | 1,078 | -0.10(-0.22%) |
Nov 18, 2008 | 46.15 | 47.55 | 45.03 | 45.50 | 2,980 | -1.60(-3.40%) |
Nov 17, 2008 | 45.05 | 47.65 | 45.05 | 47.10 | 1,192 | +1.10(+2.39%) |
Nov 14, 2008 | 45.05 | 47.30 | 45.05 | 46.00 | 4,316 | +0.50(+1.10%) |
Nov 13, 2008 | 46.45 | 46.95 | 45.00 | 45.50 | 2,779 | -1.00(-2.15%) |
Nov 12, 2008 | 47.55 | 49.50 | 46.50 | 46.50 | 2,542 | -1.00(-2.11%) |
Nov 11, 2008 | 45.50 | 48.90 | 45.00 | 47.50 | 2,537 | -0.50(-1.04%) |
Nov 10, 2008 | 51.70 | 51.70 | 47.42 | 48.00 | 3,621 | +3.00(+6.67%) |
Nov 07, 2008 | 43.92 | 47.23 | 43.92 | 45.00 | 3,287 | -0.05(-0.11%) |
Nov 06, 2008 | 44.65 | 47.80 | 43.80 | 45.05 | 2,597 | -1.55(-3.33%) |
Nov 05, 2008 | 51.75 | 51.75 | 46.60 | 46.60 | 3,076 | -5.00(-9.69%) |
Nov 04, 2008 | 45.00 | 51.60 | 45.00 | 51.60 | 14,146 | +7.35(+16.61%) |