Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 46.70 | 47.89 | 44.90 | 46.09 | 8,386 | -0.08(-0.17%) |
Feb 26, 2009 | 45.39 | 46.20 | 44.50 | 46.17 | 22,861 | +1.17(+2.60%) |
Feb 25, 2009 | 47.71 | 47.71 | 44.01 | 45.00 | 29,775 | -2.99(-6.23%) |
Feb 24, 2009 | 44.56 | 48.48 | 44.06 | 47.99 | 33,924 | +3.95(+8.97%) |
Feb 23, 2009 | 47.12 | 47.50 | 44.04 | 44.04 | 32,710 | -2.77(-5.92%) |
Feb 20, 2009 | 46.27 | 47.61 | 45.40 | 46.81 | 45,551 | -0.19(-0.40%) |
Feb 19, 2009 | 47.72 | 49.11 | 46.50 | 47.00 | 42,009 | -0.16(-0.34%) |
Feb 18, 2009 | 47.63 | 47.76 | 45.90 | 47.16 | 21,337 | +0.33(+0.70%) |
Feb 17, 2009 | 48.00 | 49.38 | 46.80 | 46.83 | 22,652 | -2.78(-5.60%) |
Feb 13, 2009 | 50.50 | 50.99 | 48.63 | 49.61 | 45,230 | +0.55(+1.12%) |
Feb 12, 2009 | 48.11 | 53.00 | 48.11 | 49.06 | 45,252 | -2.33(-4.53%) |
Feb 11, 2009 | 51.52 | 52.91 | 50.91 | 51.39 | 16,273 | +0.02(+0.04%) |
Feb 10, 2009 | 55.38 | 57.45 | 51.16 | 51.37 | 31,332 | -3.86(-6.99%) |
Feb 09, 2009 | 56.81 | 58.50 | 55.18 | 55.23 | 9,401 | -2.01(-3.51%) |
Feb 06, 2009 | 56.25 | 59.00 | 55.31 | 57.24 | 27,497 | +1.11(+1.98%) |
Feb 05, 2009 | 57.07 | 59.24 | 56.00 | 56.13 | 23,482 | -0.71(-1.25%) |
Feb 04, 2009 | 60.99 | 61.26 | 55.40 | 56.84 | 13,301 | -4.32(-7.06%) |
Feb 03, 2009 | 57.30 | 63.39 | 54.39 | 61.16 | 23,735 | +4.22(+7.41%) |
Feb 02, 2009 | 53.59 | 58.16 | 52.51 | 56.94 | 44,527 | +2.79(+5.15%) |
Jan 30, 2009 | 57.91 | 57.91 | 52.54 | 54.15 | 27,847 | -2.95(-5.17%) |
Jan 29, 2009 | 60.05 | 60.05 | 56.55 | 57.10 | 21,380 | -3.02(-5.02%) |
Jan 28, 2009 | 59.44 | 62.79 | 58.00 | 60.12 | 40,642 | +2.17(+3.74%) |
Jan 27, 2009 | 56.91 | 58.72 | 55.75 | 57.95 | 14,108 | +1.09(+1.92%) |
Jan 26, 2009 | 59.67 | 59.67 | 56.01 | 56.86 | 34,352 | -1.08(-1.86%) |
Jan 23, 2009 | 58.00 | 59.86 | 57.45 | 57.94 | 23,719 | -1.63(-2.74%) |
Jan 22, 2009 | 61.39 | 63.17 | 58.13 | 59.57 | 37,237 | -5.12(-7.91%) |
Jan 21, 2009 | 57.20 | 64.99 | 56.47 | 64.69 | 25,072 | +8.20(+14.52%) |
Jan 20, 2009 | 59.96 | 61.85 | 56.00 | 56.49 | 49,776 | -4.44(-7.29%) |
Jan 16, 2009 | 60.00 | 61.33 | 59.01 | 60.93 | 15,415 | +2.24(+3.82%) |
Jan 15, 2009 | 59.69 | 60.95 | 55.29 | 58.69 | 51,019 | -0.86(-1.44%) |
Jan 14, 2009 | 60.21 | 62.49 | 59.51 | 59.55 | 19,465 | -2.19(-3.55%) |
Jan 13, 2009 | 64.25 | 66.63 | 60.07 | 61.74 | 20,312 | -2.91(-4.50%) |
Jan 12, 2009 | 71.91 | 71.91 | 64.37 | 64.65 | 32,001 | -7.59(-10.51%) |
Jan 09, 2009 | 74.54 | 76.63 | 70.06 | 72.24 | 19,170 | -4.17(-5.46%) |
Jan 08, 2009 | 75.48 | 76.41 | 73.24 | 76.41 | 13,044 | +3.20(+4.37%) |
Jan 07, 2009 | 72.29 | 75.89 | 69.91 | 73.21 | 30,860 | -0.38(-0.52%) |
Jan 06, 2009 | 68.38 | 74.86 | 68.38 | 73.59 | 38,912 | +6.08(+9.01%) |
Jan 05, 2009 | 65.09 | 67.51 | 64.04 | 67.51 | 16,781 | +2.56(+3.94%) |
Jan 02, 2009 | 59.27 | 64.99 | 59.27 | 64.95 | 19,435 | +5.81(+9.82%) |
Dec 31, 2008 | 57.90 | 59.41 | 57.90 | 59.14 | 16,071 | +2.24(+3.94%) |
Dec 30, 2008 | 56.68 | 57.01 | 55.62 | 56.90 | 10,096 | +0.70(+1.25%) |
Dec 29, 2008 | 60.05 | 60.05 | 56.20 | 56.20 | 22,824 | -5.81(-9.37%) |
Dec 26, 2008 | 58.27 | 63.17 | 58.08 | 62.01 | 6,494 | +4.81(+8.41%) |
Dec 24, 2008 | 55.75 | 57.20 | 54.50 | 57.20 | 3,846 | +1.53(+2.75%) |
Dec 23, 2008 | 53.86 | 56.53 | 51.43 | 55.67 | 16,451 | +2.18(+4.08%) |
Dec 22, 2008 | 58.29 | 58.29 | 50.77 | 53.49 | 28,173 | -4.85(-8.31%) |
Dec 19, 2008 | 60.70 | 61.27 | 56.96 | 58.34 | 57,380 | +0.52(+0.90%) |
Dec 18, 2008 | 58.90 | 61.51 | 53.35 | 57.82 | 20,569 | +0.85(+1.49%) |
Dec 17, 2008 | 56.46 | 58.85 | 53.36 | 56.97 | 11,535 | -0.43(-0.75%) |
Dec 16, 2008 | 53.28 | 59.10 | 52.75 | 57.40 | 30,519 | +5.21(+9.98%) |
Dec 15, 2008 | 57.93 | 60.00 | 52.19 | 52.19 | 13,871 | -5.53(-9.58%) |
Dec 12, 2008 | 55.37 | 58.94 | 53.30 | 57.72 | 22,491 | +3.76(+6.97%) |
Dec 11, 2008 | 56.69 | 59.86 | 53.41 | 53.96 | 9,665 | -4.49(-7.68%) |
Dec 10, 2008 | 64.37 | 64.37 | 54.10 | 58.45 | 20,247 | -5.37(-8.41%) |
Dec 09, 2008 | 59.82 | 66.99 | 58.99 | 63.82 | 13,797 | +2.94(+4.83%) |
Dec 08, 2008 | 48.13 | 61.59 | 48.13 | 60.88 | 32,763 | +12.70(+26.36%) |
Dec 05, 2008 | 43.01 | 48.18 | 42.07 | 48.18 | 10,008 | +4.48(+10.25%) |
Dec 04, 2008 | 43.92 | 47.38 | 42.96 | 43.70 | 26,533 | -1.38(-3.06%) |
Dec 03, 2008 | 44.67 | 47.26 | 43.15 | 45.08 | 25,947 | +0.81(+1.83%) |
Dec 02, 2008 | 44.03 | 45.27 | 41.20 | 44.27 | 23,273 | +1.21(+2.81%) |