Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.18 | 36.42 | 35.71 | 35.77 | 26,698 | -0.95(-2.58%) |
Feb 26, 2009 | 39.03 | 39.86 | 35.88 | 36.71 | 20,513 | -1.84(-4.77%) |
Feb 25, 2009 | 40.39 | 40.39 | 38.55 | 38.55 | 30,760 | -2.08(-5.11%) |
Feb 24, 2009 | 39.80 | 41.40 | 38.32 | 40.63 | 22,613 | +1.30(+3.32%) |
Feb 23, 2009 | 43.30 | 43.36 | 39.15 | 39.32 | 19,422 | -3.44(-8.04%) |
Feb 20, 2009 | 42.94 | 43.77 | 42.11 | 42.76 | 16,662 | -0.65(-1.50%) |
Feb 19, 2009 | 47.03 | 47.03 | 43.00 | 43.42 | 16,455 | -2.85(-6.15%) |
Feb 18, 2009 | 46.92 | 46.92 | 45.08 | 46.26 | 15,079 | -0.18(-0.38%) |
Feb 17, 2009 | 47.51 | 48.10 | 45.43 | 46.44 | 24,329 | -2.31(-4.74%) |
Feb 13, 2009 | 50.06 | 50.89 | 48.40 | 48.75 | 25,486 | -1.30(-2.61%) |
Feb 12, 2009 | 48.04 | 51.01 | 48.04 | 50.06 | 38,161 | -1.84(-3.54%) |
Feb 11, 2009 | 52.19 | 53.87 | 51.07 | 51.90 | 32,938 | -0.30(-0.57%) |
Feb 10, 2009 | 53.38 | 54.92 | 51.84 | 52.19 | 25,671 | -1.48(-2.76%) |
Feb 09, 2009 | 52.85 | 55.69 | 51.60 | 53.68 | 23,600 | +0.47(+0.89%) |
Feb 06, 2009 | 54.98 | 56.17 | 46.38 | 53.20 | 55,800 | -1.66(-3.03%) |
Feb 05, 2009 | 53.26 | 56.94 | 52.28 | 54.86 | 26,427 | +1.01(+1.87%) |
Feb 04, 2009 | 54.98 | 56.70 | 52.79 | 53.86 | 18,243 | -1.30(-2.37%) |
Feb 03, 2009 | 55.16 | 56.88 | 53.05 | 55.16 | 36,498 | +0.59(+1.09%) |
Feb 02, 2009 | 52.37 | 55.22 | 51.60 | 54.57 | 25,868 | +1.54(+2.91%) |
Jan 30, 2009 | 55.63 | 56.81 | 51.90 | 53.03 | 15,233 | -1.78(-3.25%) |
Jan 29, 2009 | 58.13 | 59.19 | 54.39 | 54.80 | 13,989 | -3.80(-6.48%) |
Jan 28, 2009 | 56.23 | 59.02 | 55.93 | 58.60 | 34,139 | +2.97(+5.33%) |
Jan 27, 2009 | 55.04 | 56.29 | 53.26 | 55.63 | 20,227 | +0.95(+1.74%) |
Jan 26, 2009 | 52.79 | 55.75 | 52.25 | 54.69 | 12,751 | +1.72(+3.25%) |
Jan 23, 2009 | 52.08 | 54.98 | 52.02 | 52.97 | 23,931 | -0.83(-1.54%) |
Jan 22, 2009 | 56.23 | 57.00 | 52.67 | 53.80 | 16,136 | -3.91(-6.78%) |
Jan 21, 2009 | 53.44 | 58.13 | 51.07 | 57.71 | 30,999 | +3.20(+5.88%) |
Jan 20, 2009 | 60.62 | 61.15 | 53.91 | 54.51 | 22,991 | -6.94(-11.29%) |
Jan 16, 2009 | 62.75 | 63.58 | 59.49 | 61.45 | 23,576 | +0.12(+0.19%) |
Jan 15, 2009 | 56.05 | 61.33 | 54.45 | 61.33 | 27,584 | +4.86(+8.61%) |
Jan 14, 2009 | 57.89 | 58.96 | 54.45 | 56.47 | 24,229 | -2.37(-4.03%) |
Jan 13, 2009 | 60.50 | 60.50 | 56.88 | 58.84 | 39,003 | -1.96(-3.22%) |
Jan 12, 2009 | 65.36 | 65.36 | 60.50 | 60.80 | 39,834 | -3.62(-5.62%) |
Jan 09, 2009 | 69.40 | 69.40 | 64.18 | 64.41 | 70,706 | -0.95(-1.45%) |
Jan 08, 2009 | 62.34 | 65.54 | 62.28 | 65.36 | 37,269 | +2.25(+3.57%) |
Jan 07, 2009 | 64.29 | 65.24 | 61.68 | 63.11 | 43,865 | -1.19(-1.84%) |
Jan 06, 2009 | 65.42 | 65.48 | 63.11 | 64.29 | 44,915 | -1.13(-1.72%) |
Jan 05, 2009 | 60.20 | 66.61 | 58.19 | 65.42 | 45,386 | +5.63(+9.42%) |
Jan 02, 2009 | 59.55 | 60.81 | 57.06 | 59.79 | 25,945 | +0.42(+0.70%) |
Dec 31, 2008 | 55.81 | 60.26 | 53.86 | 59.37 | 27,562 | +3.68(+6.60%) |
Dec 30, 2008 | 53.50 | 56.11 | 53.03 | 55.69 | 24,212 | +2.25(+4.22%) |
Dec 29, 2008 | 59.43 | 60.44 | 53.03 | 53.44 | 30,205 | -5.87(-9.90%) |
Dec 26, 2008 | 59.73 | 60.74 | 56.76 | 59.31 | 9,738 | +0.24(+0.40%) |
Dec 24, 2008 | 60.08 | 61.68 | 58.99 | 59.08 | 4,903 | -0.77(-1.29%) |
Dec 23, 2008 | 59.91 | 62.63 | 58.24 | 59.85 | 26,567 | +0.59(+1.00%) |
Dec 22, 2008 | 61.21 | 61.21 | 57.12 | 59.25 | 30,428 | -0.95(-1.58%) |
Dec 19, 2008 | 60.56 | 65.46 | 58.78 | 60.20 | 58,535 | +1.90(+3.26%) |
Dec 18, 2008 | 62.57 | 62.57 | 56.82 | 58.30 | 27,504 | -3.20(-5.21%) |
Dec 17, 2008 | 56.64 | 63.40 | 56.64 | 61.51 | 39,950 | -0.36(-0.58%) |
Dec 16, 2008 | 57.53 | 61.98 | 55.87 | 61.86 | 27,422 | +5.40(+9.56%) |
Dec 15, 2008 | 58.36 | 58.66 | 53.80 | 56.47 | 24,009 | -1.72(-2.96%) |
Dec 12, 2008 | 50.89 | 58.19 | 48.22 | 58.19 | 25,234 | +6.23(+11.99%) |
Dec 11, 2008 | 56.82 | 58.96 | 51.19 | 51.96 | 42,271 | -5.52(-9.60%) |
Dec 10, 2008 | 58.96 | 59.79 | 56.88 | 57.47 | 20,389 | -1.13(-1.92%) |
Dec 09, 2008 | 58.84 | 60.97 | 56.47 | 58.60 | 64,696 | -1.13(-1.89%) |
Dec 08, 2008 | 57.65 | 62.28 | 56.76 | 59.73 | 89,908 | +3.20(+5.67%) |
Dec 05, 2008 | 50.36 | 56.52 | 48.64 | 56.52 | 34,281 | +5.40(+10.56%) |
Dec 04, 2008 | 53.50 | 54.51 | 50.06 | 51.13 | 33,005 | -3.02(-5.59%) |
Dec 03, 2008 | 52.55 | 54.63 | 46.92 | 54.15 | 44,829 | +4.27(+8.56%) |
Dec 02, 2008 | 47.39 | 49.88 | 45.20 | 49.88 | 29,936 | +3.38(+7.27%) |