Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.26 | 10.44 | 9.289 | 9.697 | 0 | -1.45(-13.04%) |
Feb 26, 2009 | 12.35 | 12.68 | 10.87 | 11.15 | 23,414,608 | -0.59(-4.98%) |
Feb 25, 2009 | 11.86 | 12.22 | 10.41 | 11.74 | 22,495,096 | -0.32(-2.65%) |
Feb 24, 2009 | 10.32 | 12.08 | 9.762 | 12.05 | 24,126,358 | +1.91(+18.81%) |
Feb 23, 2009 | 11.33 | 11.53 | 10.10 | 10.15 | 18,613,228 | -0.79(-7.24%) |
Feb 20, 2009 | 10.69 | 11.47 | 10.10 | 10.94 | 30,088,966 | -0.30(-2.68%) |
Feb 19, 2009 | 13.67 | 13.97 | 10.96 | 11.24 | 46,088,196 | -2.12(-15.88%) |
Feb 18, 2009 | 13.78 | 13.78 | 12.74 | 13.36 | 17,097,964 | +0.01(+0.09%) |
Feb 17, 2009 | 14.66 | 15.00 | 13.28 | 13.35 | 24,984,940 | -2.41(-15.27%) |
Feb 13, 2009 | 15.37 | 16.25 | 15.14 | 15.75 | 11,485,847 | -0.06(-0.37%) |
Feb 12, 2009 | 14.92 | 15.93 | 14.37 | 15.81 | 15,188,956 | +0.51(+3.32%) |
Feb 11, 2009 | 15.13 | 15.94 | 14.77 | 15.30 | 12,086,301 | +0.35(+2.37%) |
Feb 10, 2009 | 17.54 | 17.57 | 14.55 | 14.95 | 18,922,294 | -2.95(-16.50%) |
Feb 09, 2009 | 18.29 | 18.83 | 17.53 | 17.90 | 11,177,660 | +0.15(+0.83%) |
Feb 06, 2009 | 16.41 | 17.92 | 16.27 | 17.76 | 14,612,272 | +1.25(+7.59%) |
Feb 05, 2009 | 15.33 | 17.36 | 15.01 | 16.50 | 16,658,614 | +0.94(+6.04%) |
Feb 04, 2009 | 16.00 | 16.29 | 15.25 | 15.56 | 12,010,214 | -0.16(-1.01%) |
Feb 03, 2009 | 15.93 | 16.04 | 14.86 | 15.72 | 11,081,347 | +0.09(+0.57%) |
Feb 02, 2009 | 14.75 | 15.93 | 14.55 | 15.64 | 11,734,193 | +0.42(+2.76%) |
Jan 30, 2009 | 16.93 | 17.39 | 14.98 | 15.22 | 0 | -1.70(-10.03%) |
Jan 29, 2009 | 18.80 | 18.91 | 16.60 | 16.91 | 19,534,132 | -3.03(-15.17%) |
Jan 28, 2009 | 17.02 | 20.22 | 17.02 | 19.94 | 27,491,564 | +3.91(+24.36%) |
Jan 27, 2009 | 15.12 | 16.10 | 14.81 | 16.03 | 9,431,625 | +1.25(+8.43%) |
Jan 26, 2009 | 15.31 | 16.50 | 14.36 | 14.78 | 10,901,999 | -0.27(-1.77%) |
Jan 23, 2009 | 13.11 | 15.71 | 12.72 | 15.05 | 16,188,523 | +0.96(+6.79%) |
Jan 22, 2009 | 14.14 | 14.72 | 12.70 | 14.09 | 16,675,630 | -1.01(-6.69%) |
Jan 21, 2009 | 13.61 | 15.27 | 13.01 | 15.10 | 16,716,570 | +2.15(+16.61%) |
Jan 20, 2009 | 15.40 | 15.64 | 12.84 | 12.95 | 17,707,854 | -2.80(-17.78%) |
Jan 16, 2009 | 16.21 | 17.12 | 15.17 | 15.75 | 13,277,561 | +0.09(+0.60%) |
Jan 15, 2009 | 15.66 | 16.21 | 14.10 | 15.66 | 17,460,336 | -0.05(-0.34%) |
Jan 14, 2009 | 16.53 | 16.55 | 15.36 | 15.71 | 11,467,225 | -1.46(-8.50%) |
Jan 13, 2009 | 16.30 | 17.70 | 16.08 | 17.17 | 10,174,869 | +0.77(+4.72%) |
Jan 12, 2009 | 18.71 | 18.81 | 16.10 | 16.40 | 16,107,708 | -2.44(-12.95%) |
Jan 09, 2009 | 19.30 | 19.97 | 18.53 | 18.84 | 7,454,643 | -0.59(-3.04%) |
Jan 08, 2009 | 18.74 | 19.76 | 18.44 | 19.43 | 9,037,610 | +0.48(+2.56%) |
Jan 07, 2009 | 20.21 | 20.29 | 18.71 | 18.94 | 13,405,955 | -1.80(-8.69%) |
Jan 06, 2009 | 18.35 | 21.24 | 18.35 | 20.75 | 19,873,500 | +2.68(+14.85%) |
Jan 05, 2009 | 17.95 | 18.48 | 17.46 | 18.06 | 10,768,425 | -0.12(-0.65%) |
Jan 02, 2009 | 17.90 | 18.42 | 17.01 | 18.18 | 0 | +0.30(+1.69%) |
Jan 01, 2009 | 17.24 | 18.06 | 16.97 | 17.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.24 | 18.06 | 16.97 | 17.88 | 7,818,152 | +0.60(+3.45%) |
Dec 30, 2008 | 16.23 | 17.38 | 16.10 | 17.28 | 8,167,820 | +1.25(+7.81%) |
Dec 29, 2008 | 15.87 | 16.11 | 15.13 | 16.03 | 5,439,099 | +0.21(+1.31%) |
Dec 26, 2008 | 15.98 | 16.36 | 15.61 | 15.82 | 3,291,835 | -0.04(-0.26%) |
Dec 24, 2008 | 15.94 | 16.03 | 15.45 | 15.87 | 2,679,226 | -0.05(-0.30%) |
Dec 23, 2008 | 15.90 | 16.99 | 15.66 | 15.91 | 10,364,393 | +0.34(+2.20%) |
Dec 22, 2008 | 16.73 | 16.89 | 15.10 | 15.57 | 14,775,557 | -1.70(-9.85%) |
Dec 19, 2008 | 17.50 | 18.61 | 16.68 | 17.27 | 18,503,336 | -0.89(-4.91%) |
Dec 18, 2008 | 17.66 | 20.07 | 17.58 | 18.16 | 22,786,668 | +0.92(+5.35%) |
Dec 17, 2008 | 17.26 | 18.47 | 16.57 | 17.24 | 13,453,313 | -0.37(-2.08%) |
Dec 16, 2008 | 15.10 | 17.71 | 14.83 | 17.61 | 18,716,058 | +3.07(+21.09%) |
Dec 15, 2008 | 15.87 | 16.33 | 14.54 | 14.54 | 11,619,672 | -1.29(-8.17%) |
Dec 12, 2008 | 15.48 | 15.95 | 14.55 | 15.84 | 15,027,023 | -0.28(-1.76%) |
Dec 11, 2008 | 16.38 | 17.43 | 15.92 | 16.12 | 11,632,405 | -0.60(-3.57%) |
Dec 10, 2008 | 17.59 | 17.81 | 16.17 | 16.72 | 11,190,486 | -0.21(-1.22%) |
Dec 09, 2008 | 16.32 | 18.52 | 16.25 | 16.92 | 16,825,790 | +0.30(+1.78%) |
Dec 08, 2008 | 18.24 | 19.42 | 15.15 | 16.63 | 33,251,542 | -0.22(-1.33%) |
Dec 05, 2008 | 13.25 | 17.30 | 12.81 | 16.85 | 36,752,096 | +4.34(+34.72%) |
Dec 04, 2008 | 11.49 | 13.40 | 11.39 | 12.51 | 21,309,144 | +0.37(+3.07%) |
Dec 03, 2008 | 11.05 | 12.26 | 10.40 | 12.14 | 15,765,642 | +0.85(+7.48%) |
Dec 02, 2008 | 10.57 | 11.40 | 9.638 | 11.29 | 18,810,820 | +1.16(+11.43%) |