Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 49.13 | 49.30 | 46.65 | 46.75 | 1,055 | -0.60(-1.27%) |
Feb 26, 2009 | 45.88 | 49.20 | 45.83 | 47.35 | 3,208 | +3.05(+6.88%) |
Feb 25, 2009 | 43.95 | 44.60 | 43.75 | 44.30 | 504 | -0.10(-0.23%) |
Feb 24, 2009 | 45.00 | 45.17 | 44.15 | 44.40 | 2,672 | +0.20(+0.45%) |
Feb 23, 2009 | 46.05 | 46.05 | 44.20 | 44.20 | 1,328 | -1.75(-3.81%) |
Feb 20, 2009 | 46.15 | 46.43 | 45.90 | 45.95 | 690 | -0.45(-0.97%) |
Feb 19, 2009 | 49.30 | 49.30 | 46.40 | 46.40 | 840 | -0.31(-0.66%) |
Feb 18, 2009 | 46.90 | 47.05 | 46.15 | 46.71 | 458 | +0.26(+0.55%) |
Feb 17, 2009 | 46.25 | 46.70 | 46.25 | 46.45 | 644 | -0.15(-0.32%) |
Feb 13, 2009 | 48.43 | 48.58 | 46.60 | 46.60 | 360 | -0.02(-0.05%) |
Feb 12, 2009 | 46.62 | 47.68 | 46.50 | 46.62 | 282 | +0.22(+0.48%) |
Feb 11, 2009 | 49.23 | 49.23 | 46.40 | 46.40 | 700 | -0.45(-0.96%) |
Feb 10, 2009 | 49.00 | 49.00 | 46.50 | 46.85 | 1,629 | -1.45(-3.00%) |
Feb 09, 2009 | 48.50 | 48.70 | 48.08 | 48.30 | 852 | -1.20(-2.42%) |
Feb 06, 2009 | 46.75 | 49.85 | 46.75 | 49.50 | 2,085 | +2.75(+5.88%) |
Feb 05, 2009 | 48.38 | 48.38 | 46.75 | 46.75 | 600 | +0.15(+0.32%) |
Feb 04, 2009 | 48.25 | 49.98 | 46.60 | 46.60 | 1,484 | -2.82(-5.71%) |
Feb 03, 2009 | 49.73 | 49.73 | 47.50 | 49.42 | 160 | +2.97(+6.40%) |
Feb 02, 2009 | 49.73 | 49.73 | 46.45 | 46.45 | 699 | -0.85(-1.81%) |
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%) |