Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 38.81 | 40.22 | 34.93 | 35.28 | 0 | -3.18(-8.26%) |
Feb 26, 2009 | 44.46 | 52.57 | 38.10 | 38.46 | 18,273 | -5.29(-12.10%) |
Feb 25, 2009 | 43.40 | 46.57 | 39.52 | 43.75 | 23,506 | +1.41(+3.33%) |
Feb 24, 2009 | 37.05 | 42.34 | 33.52 | 42.34 | 37,985 | +7.06(+20.00%) |
Feb 23, 2009 | 37.75 | 38.81 | 35.28 | 35.28 | 22,090 | -2.47(-6.54%) |
Feb 20, 2009 | 43.04 | 43.40 | 35.63 | 37.75 | 27,929 | -6.35(-14.40%) |
Feb 19, 2009 | 46.93 | 49.04 | 44.10 | 44.10 | 13,906 | -2.12(-4.58%) |
Feb 18, 2009 | 45.87 | 47.98 | 44.46 | 46.22 | 16,708 | +0.00(+0.00%) |
Feb 17, 2009 | 48.69 | 50.45 | 46.22 | 46.22 | 14,177 | -4.94(-9.66%) |
Feb 13, 2009 | 50.10 | 52.92 | 48.69 | 51.16 | 13,874 | +1.06(+2.11%) |
Feb 12, 2009 | 49.40 | 50.10 | 48.69 | 50.10 | 13,217 | -0.35(-0.70%) |
Feb 11, 2009 | 48.34 | 51.16 | 48.34 | 50.45 | 18,281 | +2.12(+4.38%) |
Feb 10, 2009 | 52.57 | 54.33 | 48.34 | 48.34 | 20,078 | -4.59(-8.67%) |
Feb 09, 2009 | 50.10 | 55.75 | 49.04 | 52.92 | 112,532 | +2.12(+4.17%) |
Feb 06, 2009 | 49.75 | 51.86 | 49.40 | 50.81 | 13,128 | +0.71(+1.41%) |
Feb 05, 2009 | 50.45 | 52.95 | 47.98 | 50.10 | 18,276 | -0.71(-1.39%) |
Feb 04, 2009 | 52.57 | 53.98 | 49.75 | 50.81 | 28,800 | -1.76(-3.36%) |
Feb 03, 2009 | 51.86 | 55.39 | 51.51 | 52.57 | 23,423 | +0.71(+1.36%) |
Feb 02, 2009 | 47.28 | 52.57 | 47.28 | 51.86 | 24,632 | +1.76(+3.52%) |
Jan 30, 2009 | 49.75 | 52.57 | 47.98 | 50.10 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 52.22 | 52.57 | 49.40 | 50.10 | 19,564 | -3.18(-5.96%) |
Jan 28, 2009 | 53.63 | 54.69 | 52.92 | 53.28 | 15,538 | +1.06(+2.03%) |
Jan 27, 2009 | 50.10 | 54.33 | 50.10 | 52.22 | 20,288 | -1.06(-1.99%) |
Jan 26, 2009 | 51.16 | 59.98 | 51.16 | 53.28 | 42,292 | +0.35(+0.67%) |
Jan 23, 2009 | 47.98 | 55.04 | 47.98 | 52.92 | 27,846 | +2.82(+5.63%) |
Jan 22, 2009 | 49.04 | 51.16 | 47.98 | 50.10 | 14,153 | -0.35(-0.70%) |
Jan 21, 2009 | 48.34 | 51.86 | 46.57 | 50.45 | 30,107 | +4.59(+10.00%) |
Jan 20, 2009 | 45.51 | 52.22 | 43.04 | 45.87 | 22,903 | -0.35(-0.76%) |
Jan 16, 2009 | 45.87 | 47.98 | 44.81 | 46.22 | 10,593 | +0.35(+0.77%) |
Jan 15, 2009 | 45.87 | 46.22 | 41.99 | 45.87 | 19,058 | +0.00(+0.00%) |
Jan 14, 2009 | 46.22 | 46.93 | 44.10 | 45.87 | 13,243 | -1.41(-2.98%) |
Jan 13, 2009 | 45.87 | 47.28 | 44.10 | 47.28 | 25,601 | +1.76(+3.88%) |
Jan 12, 2009 | 46.22 | 51.16 | 45.51 | 45.51 | 22,318 | -0.35(-0.77%) |
Jan 09, 2009 | 57.86 | 57.86 | 45.16 | 45.87 | 34,109 | -9.88(-17.72%) |
Jan 08, 2009 | 57.51 | 58.22 | 55.39 | 55.75 | 21,309 | -2.12(-3.66%) |
Jan 07, 2009 | 53.28 | 58.92 | 51.16 | 57.86 | 43,149 | +3.53(+6.49%) |
Jan 06, 2009 | 47.63 | 56.80 | 47.28 | 54.33 | 37,610 | +7.41(+15.79%) |
Jan 05, 2009 | 47.63 | 48.69 | 42.34 | 46.93 | 20,514 | -0.71(-1.48%) |
Jan 02, 2009 | 40.57 | 49.04 | 40.57 | 47.63 | 0 | +7.06(+17.39%) |
Jan 01, 2009 | 37.05 | 43.40 | 37.05 | 40.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.05 | 43.40 | 37.05 | 40.57 | 44,496 | +3.18(+8.49%) |
Dec 30, 2008 | 39.16 | 39.52 | 33.17 | 37.40 | 50,706 | -1.06(-2.75%) |
Dec 29, 2008 | 45.16 | 47.63 | 38.46 | 38.46 | 32,006 | -6.35(-14.17%) |
Dec 26, 2008 | 39.52 | 50.81 | 39.52 | 44.81 | 28,949 | +1.06(+2.42%) |
Dec 24, 2008 | 45.16 | 45.51 | 43.40 | 43.75 | 10,754 | -1.41(-3.13%) |
Dec 23, 2008 | 49.40 | 49.75 | 44.10 | 45.16 | 26,848 | -3.18(-6.57%) |
Dec 22, 2008 | 53.63 | 53.63 | 45.51 | 48.34 | 33,691 | -4.23(-8.05%) |
Dec 19, 2008 | 56.80 | 57.16 | 48.34 | 52.57 | 115,931 | -1.41(-2.61%) |
Dec 18, 2008 | 54.33 | 57.86 | 47.63 | 53.98 | 30,930 | -0.71(-1.29%) |
Dec 17, 2008 | 56.45 | 59.27 | 50.45 | 54.69 | 29,790 | -2.47(-4.32%) |
Dec 16, 2008 | 53.63 | 57.51 | 50.10 | 57.16 | 27,760 | +4.59(+8.72%) |
Dec 15, 2008 | 56.45 | 56.45 | 46.93 | 52.57 | 32,611 | -9.17(-14.86%) |
Dec 12, 2008 | 61.74 | 66.33 | 58.92 | 61.74 | 29,743 | -3.53(-5.41%) |
Dec 11, 2008 | 61.74 | 67.39 | 61.74 | 65.27 | 32,442 | +2.47(+3.93%) |
Dec 10, 2008 | 62.10 | 63.51 | 58.57 | 62.80 | 31,080 | +2.12(+3.49%) |
Dec 09, 2008 | 63.51 | 73.03 | 60.33 | 60.69 | 48,381 | -5.65(-8.51%) |
Dec 08, 2008 | 59.27 | 66.68 | 56.10 | 66.33 | 40,478 | +8.47(+14.63%) |
Dec 05, 2008 | 50.10 | 58.57 | 50.10 | 57.86 | 32,650 | +6.35(+12.33%) |
Dec 04, 2008 | 50.81 | 53.98 | 50.45 | 51.51 | 24,624 | -0.71(-1.35%) |
Dec 03, 2008 | 51.51 | 53.98 | 49.40 | 52.22 | 16,574 | -0.71(-1.33%) |
Dec 02, 2008 | 56.45 | 59.63 | 50.10 | 52.92 | 26,099 | -2.12(-3.85%) |