Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 42.57 | 42.57 | 40.48 | 41.14 | 1,415 | -1.43(-3.36%) |
Feb 26, 2009 | 42.79 | 42.79 | 42.57 | 42.57 | 399 | +0.33(+0.78%) |
Feb 25, 2009 | 42.90 | 43.01 | 41.25 | 42.24 | 788 | +1.32(+3.23%) |
Feb 24, 2009 | 43.45 | 43.45 | 40.04 | 40.92 | 2,249 | -2.53(-5.82%) |
Feb 23, 2009 | 44.11 | 44.20 | 43.12 | 43.45 | 645 | -1.65(-3.66%) |
Feb 20, 2009 | 44.11 | 45.10 | 42.90 | 45.10 | 4,510 | +0.00(+0.00%) |
Feb 19, 2009 | 45.32 | 47.30 | 40.26 | 45.10 | 3,463 | -0.21(-0.47%) |
Feb 18, 2009 | 46.09 | 46.20 | 44.33 | 45.31 | 172 | -1.29(-2.77%) |
Feb 17, 2009 | 44.66 | 46.86 | 44.66 | 46.60 | 918 | -0.70(-1.47%) |
Feb 13, 2009 | 45.87 | 47.30 | 45.10 | 47.30 | 1,052 | +3.19(+7.23%) |
Feb 12, 2009 | 44.11 | 44.22 | 44.00 | 44.11 | 236 | -0.33(-0.73%) |
Feb 11, 2009 | 44.99 | 45.10 | 44.11 | 44.44 | 409 | -1.76(-3.82%) |
Feb 10, 2009 | 43.12 | 46.33 | 42.57 | 46.20 | 2,302 | +1.30(+2.89%) |
Feb 09, 2009 | 44.00 | 44.90 | 43.34 | 44.90 | 3,167 | -0.20(-0.44%) |
Feb 06, 2009 | 44.86 | 45.10 | 43.45 | 45.10 | 2,906 | +1.19(+2.72%) |
Feb 05, 2009 | 42.35 | 44.29 | 42.35 | 43.91 | 154 | +0.57(+1.30%) |
Feb 04, 2009 | 42.02 | 43.45 | 42.02 | 43.34 | 883 | +1.52(+3.64%) |
Feb 03, 2009 | 41.91 | 42.57 | 39.05 | 41.82 | 1,790 | +2.77(+7.09%) |
Feb 02, 2009 | 40.15 | 42.24 | 38.50 | 39.05 | 1,609 | -0.66(-1.66%) |
Jan 30, 2009 | 39.49 | 39.71 | 39.05 | 39.71 | 245 | -0.78(-1.93%) |
Jan 29, 2009 | 42.35 | 42.35 | 39.05 | 40.49 | 266 | -1.86(-4.39%) |
Jan 28, 2009 | 42.24 | 42.35 | 41.03 | 42.35 | 915 | -0.48(-1.13%) |
Jan 27, 2009 | 42.90 | 42.90 | 42.02 | 42.83 | 195 | +0.48(+1.14%) |
Jan 26, 2009 | 41.80 | 42.90 | 41.14 | 42.35 | 361 | +0.83(+2.00%) |
Jan 23, 2009 | 43.12 | 43.12 | 41.03 | 41.52 | 806 | -1.82(-4.20%) |
Jan 22, 2009 | 45.83 | 45.83 | 43.01 | 43.34 | 345 | +0.11(+0.25%) |
Jan 21, 2009 | 49.48 | 50.05 | 41.47 | 43.23 | 5,019 | -3.08(-6.65%) |
Jan 20, 2009 | 49.39 | 49.39 | 44.77 | 46.31 | 1,775 | -3.19(-6.44%) |
Jan 16, 2009 | 50.16 | 50.16 | 48.51 | 49.50 | 1,041 | -1.76(-3.44%) |
Jan 15, 2009 | 47.30 | 51.26 | 46.75 | 51.26 | 3,012 | +2.03(+4.13%) |
Jan 14, 2009 | 50.38 | 53.33 | 48.95 | 49.23 | 263 | -0.71(-1.43%) |
Jan 13, 2009 | 49.94 | 50.05 | 46.42 | 49.94 | 688 | +1.65(+3.42%) |
Jan 12, 2009 | 45.10 | 48.62 | 45.10 | 48.29 | 874 | -1.77(-3.54%) |
Jan 09, 2009 | 50.05 | 50.16 | 50.05 | 50.06 | 184 | +0.37(+0.75%) |
Jan 08, 2009 | 50.60 | 50.60 | 49.28 | 49.69 | 2,452 | -1.35(-2.65%) |
Jan 07, 2009 | 49.50 | 51.37 | 49.50 | 51.04 | 1,795 | +1.54(+3.11%) |
Jan 06, 2009 | 48.40 | 49.50 | 46.97 | 49.50 | 1,946 | +1.65(+3.45%) |
Jan 05, 2009 | 44.00 | 47.96 | 44.00 | 47.85 | 4,619 | +2.53(+5.58%) |
Jan 02, 2009 | 47.63 | 47.63 | 42.79 | 45.32 | 3,412 | -0.77(-1.67%) |
Dec 31, 2008 | 38.94 | 46.09 | 38.94 | 46.09 | 7,122 | +7.04(+18.03%) |
Dec 30, 2008 | 35.20 | 39.27 | 35.20 | 39.05 | 3,235 | +4.44(+12.83%) |
Dec 29, 2008 | 40.37 | 41.80 | 31.24 | 34.61 | 7,121 | -5.43(-13.56%) |
Dec 26, 2008 | 39.93 | 41.25 | 35.97 | 40.04 | 2,268 | -0.00(-0.00%) |
Dec 24, 2008 | 40.59 | 40.59 | 38.50 | 40.04 | 1,350 | +0.99(+2.54%) |
Dec 23, 2008 | 38.83 | 39.16 | 38.50 | 39.05 | 1,983 | +0.33(+0.85%) |
Dec 22, 2008 | 38.94 | 39.60 | 38.50 | 38.72 | 1,268 | -0.77(-1.95%) |
Dec 19, 2008 | 40.15 | 40.15 | 39.38 | 39.49 | 1,088 | +0.66(+1.70%) |
Dec 18, 2008 | 37.51 | 38.83 | 37.07 | 38.83 | 724 | +0.66(+1.73%) |
Dec 17, 2008 | 38.94 | 40.59 | 37.62 | 38.17 | 4,323 | -0.88(-2.25%) |
Dec 16, 2008 | 40.48 | 40.48 | 38.50 | 39.05 | 2,229 | -0.22(-0.56%) |
Dec 15, 2008 | 37.95 | 42.24 | 37.95 | 39.27 | 2,809 | +2.09(+5.62%) |
Dec 12, 2008 | 35.18 | 37.18 | 35.18 | 37.18 | 450 | +0.44(+1.19%) |
Dec 11, 2008 | 38.50 | 38.50 | 36.74 | 36.74 | 1,431 | -1.32(-3.47%) |
Dec 10, 2008 | 40.70 | 40.70 | 38.06 | 38.06 | 781 | -1.10(-2.81%) |
Dec 09, 2008 | 38.17 | 39.16 | 38.17 | 39.16 | 3,531 | +0.00(+0.00%) |
Dec 08, 2008 | 39.27 | 42.79 | 38.17 | 39.16 | 2,684 | -0.22(-0.56%) |
Dec 05, 2008 | 39.93 | 39.93 | 37.18 | 39.38 | 4,202 | -1.98(-4.79%) |
Dec 04, 2008 | 37.95 | 41.91 | 37.95 | 41.36 | 1,700 | +1.87(+4.74%) |
Dec 03, 2008 | 37.84 | 39.49 | 37.51 | 39.49 | 1,232 | +0.44(+1.13%) |
Dec 02, 2008 | 38.39 | 41.14 | 38.39 | 39.05 | 1,137 | -0.66(-1.66%) |