Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 53.16 | 55.42 | 53.00 | 54.63 | 0 | +0.50(+0.92%) |
Feb 26, 2009 | 56.23 | 57.26 | 53.75 | 54.13 | 564,283 | -1.33(-2.40%) |
Feb 25, 2009 | 56.49 | 56.99 | 54.95 | 55.46 | 807,361 | -0.77(-1.37%) |
Feb 24, 2009 | 55.21 | 57.38 | 54.97 | 56.23 | 761,474 | +1.56(+2.85%) |
Feb 23, 2009 | 56.07 | 56.71 | 54.30 | 54.67 | 877,840 | -0.83(-1.50%) |
Feb 20, 2009 | 52.70 | 55.90 | 52.41 | 55.50 | 921,201 | +1.76(+3.28%) |
Feb 19, 2009 | 55.31 | 56.00 | 53.44 | 53.74 | 456,685 | -0.71(-1.30%) |
Feb 18, 2009 | 53.49 | 54.65 | 52.43 | 54.45 | 599,109 | +1.09(+2.04%) |
Feb 17, 2009 | 54.88 | 54.94 | 52.85 | 53.36 | 657,480 | -1.69(-3.07%) |
Feb 13, 2009 | 53.47 | 55.36 | 52.43 | 55.05 | 946,575 | +1.80(+3.38%) |
Feb 12, 2009 | 50.71 | 53.97 | 49.34 | 53.25 | 3,271,578 | +5.83(+12.29%) |
Feb 11, 2009 | 48.17 | 49.06 | 46.88 | 47.42 | 1,420,607 | -0.69(-1.43%) |
Feb 10, 2009 | 49.91 | 51.49 | 47.68 | 48.11 | 1,139,578 | -2.27(-4.51%) |
Feb 09, 2009 | 51.42 | 51.65 | 49.82 | 50.38 | 479,752 | -0.93(-1.81%) |
Feb 06, 2009 | 51.11 | 53.53 | 50.78 | 51.31 | 629,467 | -0.22(-0.43%) |
Feb 05, 2009 | 48.99 | 51.89 | 48.87 | 51.53 | 562,989 | +2.36(+4.80%) |
Feb 04, 2009 | 49.11 | 50.98 | 48.99 | 49.17 | 604,845 | +0.06(+0.12%) |
Feb 03, 2009 | 48.35 | 49.85 | 47.96 | 49.11 | 557,704 | +1.01(+2.10%) |
Feb 02, 2009 | 47.45 | 48.94 | 47.19 | 48.10 | 554,267 | +0.34(+0.71%) |
Jan 30, 2009 | 48.55 | 48.55 | 46.46 | 47.76 | 0 | -1.20(-2.45%) |
Jan 29, 2009 | 50.00 | 50.30 | 48.67 | 48.96 | 312,056 | -1.42(-2.82%) |
Jan 28, 2009 | 49.50 | 50.96 | 49.01 | 50.38 | 618,382 | +2.29(+4.76%) |
Jan 27, 2009 | 49.27 | 49.86 | 47.60 | 48.09 | 363,325 | -0.50(-1.03%) |
Jan 26, 2009 | 48.89 | 49.70 | 47.18 | 48.59 | 429,809 | -0.36(-0.74%) |
Jan 23, 2009 | 48.55 | 50.14 | 48.10 | 48.95 | 445,625 | -0.17(-0.35%) |
Jan 22, 2009 | 49.23 | 51.00 | 48.64 | 49.12 | 534,872 | -1.18(-2.35%) |
Jan 21, 2009 | 50.51 | 51.00 | 48.51 | 50.30 | 311,136 | +0.70(+1.41%) |
Jan 20, 2009 | 52.88 | 52.88 | 48.99 | 49.60 | 428,022 | -3.45(-6.50%) |
Jan 16, 2009 | 53.01 | 53.66 | 51.48 | 53.05 | 458,024 | +1.57(+3.05%) |
Jan 15, 2009 | 50.00 | 52.34 | 48.33 | 51.48 | 502,768 | +1.51(+3.02%) |
Jan 14, 2009 | 51.26 | 51.50 | 49.12 | 49.97 | 593,430 | -2.29(-4.38%) |
Jan 13, 2009 | 53.66 | 53.78 | 51.13 | 52.26 | 436,358 | -2.02(-3.72%) |
Jan 12, 2009 | 53.42 | 55.55 | 52.67 | 54.28 | 620,583 | +0.87(+1.63%) |
Jan 09, 2009 | 57.10 | 57.39 | 53.36 | 53.41 | 543,056 | -3.85(-6.72%) |
Jan 08, 2009 | 56.83 | 57.81 | 54.85 | 57.26 | 618,330 | -1.25(-2.14%) |
Jan 07, 2009 | 59.61 | 59.90 | 58.11 | 58.51 | 673,060 | -1.87(-3.10%) |
Jan 06, 2009 | 63.48 | 63.55 | 59.84 | 60.38 | 658,466 | -2.17(-3.47%) |
Jan 05, 2009 | 64.68 | 64.85 | 61.31 | 62.55 | 606,491 | -1.59(-2.48%) |
Jan 02, 2009 | 61.89 | 64.48 | 60.40 | 64.14 | 0 | +2.16(+3.48%) |
Jan 01, 2009 | 62.00 | 63.24 | 61.05 | 61.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 62.00 | 63.24 | 61.05 | 61.98 | 443,436 | +1.39(+2.29%) |
Dec 30, 2008 | 57.97 | 60.84 | 57.68 | 60.59 | 512,936 | +3.25(+5.67%) |
Dec 29, 2008 | 58.38 | 58.38 | 56.03 | 57.34 | 437,286 | -0.94(-1.61%) |
Dec 26, 2008 | 58.98 | 60.45 | 57.55 | 58.28 | 269,668 | -0.46(-0.78%) |
Dec 24, 2008 | 59.67 | 60.39 | 58.41 | 58.74 | 273,048 | -0.45(-0.76%) |
Dec 23, 2008 | 63.25 | 63.42 | 58.48 | 59.19 | 572,503 | -4.12(-6.51%) |
Dec 22, 2008 | 63.98 | 64.00 | 61.50 | 63.31 | 643,402 | -0.45(-0.71%) |
Dec 19, 2008 | 63.60 | 66.18 | 63.23 | 63.76 | 816,604 | -0.32(-0.50%) |
Dec 18, 2008 | 65.15 | 67.92 | 63.01 | 64.08 | 684,507 | -0.55(-0.85%) |
Dec 17, 2008 | 60.39 | 66.05 | 59.04 | 64.63 | 785,397 | +3.70(+6.07%) |
Dec 16, 2008 | 57.49 | 60.98 | 56.97 | 60.93 | 539,876 | +4.34(+7.67%) |
Dec 15, 2008 | 57.91 | 58.25 | 55.30 | 56.59 | 329,946 | -0.88(-1.53%) |
Dec 12, 2008 | 53.92 | 58.42 | 53.42 | 57.47 | 378,621 | +2.42(+4.40%) |
Dec 11, 2008 | 58.52 | 59.15 | 53.32 | 55.05 | 345,616 | -3.86(-6.55%) |
Dec 10, 2008 | 54.18 | 59.50 | 54.18 | 58.91 | 669,933 | +5.51(+10.32%) |
Dec 09, 2008 | 56.45 | 57.31 | 52.72 | 53.40 | 365,187 | -3.49(-6.13%) |
Dec 08, 2008 | 53.27 | 58.04 | 53.27 | 56.89 | 540,104 | +3.79(+7.14%) |
Dec 05, 2008 | 50.22 | 53.21 | 49.10 | 53.10 | 397,208 | +2.34(+4.61%) |
Dec 04, 2008 | 48.52 | 51.76 | 48.18 | 50.76 | 498,372 | +1.64(+3.34%) |
Dec 03, 2008 | 48.00 | 49.99 | 45.25 | 49.12 | 605,543 | +3.20(+6.97%) |
Dec 02, 2008 | 46.00 | 48.64 | 45.24 | 45.92 | 463,504 | +0.29(+0.64%) |