Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 43.61 | 43.90 | 43.05 | 43.10 | 17,534 | -13.75(-24.19%) |
Feb 26, 2009 | 40.65 | 56.85 | 39.63 | 56.85 | 21,614 | +16.00(+39.17%) |
Feb 25, 2009 | 41.10 | 41.60 | 40.80 | 40.85 | 19,602 | -2.40(-5.55%) |
Feb 24, 2009 | 43.35 | 43.47 | 42.60 | 43.25 | 56,435 | +0.21(+0.49%) |
Feb 23, 2009 | 44.75 | 45.15 | 43.04 | 43.04 | 15,947 | -2.01(-4.46%) |
Feb 20, 2009 | 44.30 | 46.00 | 44.20 | 45.05 | 68,722 | -2.20(-4.66%) |
Feb 19, 2009 | 48.98 | 49.00 | 47.22 | 47.25 | 338,524 | -3.20(-6.34%) |
Feb 18, 2009 | 50.16 | 50.92 | 50.14 | 50.45 | 427,890 | +0.45(+0.90%) |
Feb 17, 2009 | 49.55 | 50.20 | 49.55 | 50.00 | 570,497 | -1.18(-2.31%) |
Feb 13, 2009 | 51.00 | 51.52 | 51.00 | 51.18 | 120,802 | +0.96(+1.91%) |
Feb 12, 2009 | 49.25 | 50.22 | 49.10 | 50.22 | 14,573 | +1.12(+2.28%) |
Feb 11, 2009 | 48.60 | 49.10 | 48.10 | 49.10 | 6,708 | +1.12(+2.33%) |
Feb 10, 2009 | 49.00 | 49.15 | 47.98 | 47.98 | 6,341 | -1.47(-2.97%) |
Feb 09, 2009 | 50.10 | 50.10 | 49.45 | 49.45 | 12,771 | -2.50(-4.81%) |
Feb 06, 2009 | 51.15 | 52.55 | 51.15 | 51.95 | 3,997 | -1.20(-2.26%) |
Feb 05, 2009 | 52.90 | 53.75 | 52.75 | 53.15 | 10,543 | -1.45(-2.66%) |
Feb 04, 2009 | 54.61 | 55.50 | 54.00 | 54.60 | 20,328 | -1.45(-2.59%) |
Feb 03, 2009 | 55.25 | 56.16 | 55.25 | 56.05 | 26,333 | +2.15(+3.99%) |
Feb 02, 2009 | 53.75 | 53.95 | 53.60 | 53.90 | 48,196 | +1.10(+2.08%) |
Jan 30, 2009 | 53.80 | 54.50 | 52.80 | 52.80 | 10,306 | -1.10(-2.04%) |
Jan 29, 2009 | 54.44 | 54.94 | 53.77 | 53.90 | 36,843 | -1.65(-2.97%) |
Jan 28, 2009 | 55.75 | 55.75 | 55.55 | 55.55 | 9,663 | -1.75(-3.05%) |
Jan 27, 2009 | 57.35 | 58.00 | 57.30 | 57.30 | 19,326 | +1.05(+1.87%) |
Jan 26, 2009 | 55.10 | 56.25 | 55.10 | 56.25 | 30,526 | -0.15(-0.27%) |
Jan 23, 2009 | 56.00 | 56.40 | 54.80 | 56.40 | 4,269 | -1.15(-2.00%) |
Jan 22, 2009 | 57.75 | 58.85 | 56.90 | 57.55 | 6,074 | +0.55(+0.96%) |
Jan 21, 2009 | 56.60 | 57.00 | 56.00 | 57.00 | 6,533 | +3.50(+6.54%) |
Jan 20, 2009 | 53.75 | 54.80 | 53.50 | 53.50 | 5,350 | -4.05(-7.04%) |
Jan 16, 2009 | 57.45 | 58.25 | 57.00 | 57.55 | 10,958 | +1.85(+3.32%) |
Jan 15, 2009 | 56.00 | 56.55 | 55.00 | 55.70 | 7,691 | -2.05(-3.55%) |
Jan 14, 2009 | 56.85 | 59.00 | 56.85 | 57.75 | 4,709 | -2.95(-4.86%) |
Jan 13, 2009 | 59.95 | 60.70 | 59.50 | 60.70 | 12,519 | +1.05(+1.76%) |
Jan 12, 2009 | 59.65 | 61.50 | 59.65 | 59.65 | 1,438 | -1.15(-1.89%) |
Jan 09, 2009 | 60.80 | 60.80 | 59.70 | 60.80 | 705 | +0.15(+0.25%) |
Jan 08, 2009 | 60.75 | 60.75 | 60.60 | 60.65 | 1,571 | +5.65(+10.27%) |
Jan 07, 2009 | 57.55 | 59.02 | 55.00 | 55.00 | 814,204 | -7.45(-11.93%) |
Jan 06, 2009 | 62.45 | 62.45 | 62.45 | 62.45 | 8,017 | -2.30(-3.55%) |
Jan 05, 2009 | 64.75 | 64.75 | 64.75 | 64.75 | 1,042 | -3.45(-5.06%) |
Dec 31, 2008 | 68.20 | 68.20 | 68.20 | 0 | +1.60(+2.40%) | |
Dec 30, 2008 | 66.45 | 67.50 | 66.45 | 66.60 | 1,925 | +1.49(+2.29%) |
Dec 29, 2008 | 64.00 | 66.40 | 64.00 | 65.11 | 888 | +0.46(+0.71%) |
Dec 26, 2008 | 64.55 | 64.65 | 63.65 | 64.65 | 1,672 | +0.25(+0.39%) |
Dec 24, 2008 | 64.40 | 64.40 | 64.40 | 64.40 | 310 | +2.85(+4.63%) |
Dec 23, 2008 | 63.50 | 63.50 | 61.55 | 61.55 | 1,789 | -0.95(-1.52%) |
Dec 22, 2008 | 62.50 | 62.50 | 62.50 | 62.50 | 100 | -1.90(-2.95%) |
Dec 19, 2008 | 64.40 | 64.40 | 64.40 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 67.50 | 67.50 | 64.40 | 64.40 | 1,389 | -3.10(-4.59%) |
Dec 17, 2008 | 67.50 | 68.30 | 65.05 | 67.50 | 1,532 | +0.50(+0.75%) |
Dec 16, 2008 | 63.50 | 67.00 | 63.50 | 67.00 | 6,052 | +0.15(+0.22%) |
Dec 15, 2008 | 64.46 | 66.85 | 64.25 | 66.85 | 4,316 | -0.70(-1.04%) |
Dec 12, 2008 | 66.85 | 67.55 | 66.00 | 67.55 | 10,666 | +3.05(+4.73%) |
Dec 11, 2008 | 66.00 | 66.00 | 64.50 | 64.50 | 25,921 | -1.13(-1.72%) |
Dec 10, 2008 | 66.05 | 67.85 | 63.90 | 65.63 | 13,105 | +1.51(+2.35%) |
Dec 09, 2008 | 63.65 | 64.12 | 63.65 | 64.12 | 65,077 | -0.63(-0.97%) |
Dec 08, 2008 | 62.80 | 64.75 | 62.80 | 64.75 | 332 | +2.65(+4.27%) |
Dec 05, 2008 | 62.10 | 62.10 | 62.10 | 62.10 | 178 | +4.10(+7.07%) |
Dec 04, 2008 | 58.00 | 58.00 | 58.00 | 58.00 | 515 | -5.65(-8.88%) |
Dec 03, 2008 | 63.65 | 63.65 | 63.65 | 63.65 | 164 | +10.15(+18.97%) |
Dec 02, 2008 | 54.50 | 54.50 | 53.50 | 53.50 | 262 | -4.50(-7.76%) |