Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.290 | 7.460 | 7.110 | 7.160 | 0 | -0.30(-4.02%) |
Feb 26, 2009 | 7.670 | 8.067 | 7.430 | 7.460 | 19,861,202 | -0.03(-0.40%) |
Feb 25, 2009 | 7.920 | 8.140 | 7.360 | 7.490 | 26,306,188 | -0.45(-5.67%) |
Feb 24, 2009 | 7.460 | 8.000 | 7.200 | 7.940 | 28,054,480 | +0.53(+7.15%) |
Feb 23, 2009 | 8.000 | 8.230 | 7.370 | 7.410 | 26,378,220 | -0.69(-8.52%) |
Feb 20, 2009 | 8.160 | 8.210 | 7.810 | 8.100 | 0 | -0.10(-1.22%) |
Feb 19, 2009 | 8.920 | 8.950 | 8.100 | 8.200 | 24,811,164 | -0.40(-4.65%) |
Feb 18, 2009 | 8.700 | 8.940 | 8.400 | 8.600 | 21,474,036 | -0.02(-0.23%) |
Feb 17, 2009 | 9.290 | 9.310 | 8.610 | 8.620 | 28,669,098 | -0.91(-9.55%) |
Feb 13, 2009 | 9.980 | 10.05 | 9.500 | 9.530 | 18,385,708 | -0.51(-5.08%) |
Feb 12, 2009 | 10.05 | 10.29 | 9.580 | 10.04 | 28,486,880 | +0.00(+0.00%) |
Feb 11, 2009 | 10.50 | 10.62 | 9.890 | 10.04 | 17,430,976 | -0.31(-3.00%) |
Feb 10, 2009 | 11.23 | 11.23 | 10.24 | 10.35 | 23,597,006 | -0.30(-2.82%) |
Feb 09, 2009 | 10.79 | 10.96 | 10.40 | 10.65 | 20,535,236 | -0.23(-2.11%) |
Feb 06, 2009 | 10.91 | 11.12 | 10.71 | 10.88 | 16,740,548 | -0.03(-0.27%) |
Feb 05, 2009 | 10.70 | 11.08 | 10.18 | 10.91 | 27,533,142 | +0.14(+1.30%) |
Feb 04, 2009 | 11.35 | 11.88 | 10.69 | 10.77 | 30,807,712 | -0.58(-5.11%) |
Feb 03, 2009 | 11.37 | 13.15 | 10.50 | 11.35 | 45,571,600 | +0.30(+2.71%) |
Feb 02, 2009 | 11.57 | 11.93 | 10.95 | 11.05 | 32,330,126 | -0.54(-4.66%) |
Jan 30, 2009 | 12.35 | 12.53 | 11.50 | 11.59 | 0 | -0.72(-5.85%) |
Jan 29, 2009 | 13.14 | 13.28 | 12.21 | 12.31 | 25,715,768 | -1.13(-8.41%) |
Jan 28, 2009 | 13.49 | 13.59 | 13.15 | 13.44 | 19,393,520 | +0.25(+1.90%) |
Jan 27, 2009 | 13.04 | 13.51 | 12.51 | 13.19 | 26,522,622 | -0.05(-0.38%) |
Jan 26, 2009 | 14.88 | 15.12 | 13.16 | 13.24 | 39,283,776 | -1.09(-7.61%) |
Jan 23, 2009 | 13.89 | 14.47 | 13.23 | 14.33 | 29,141,306 | -0.05(-0.35%) |
Jan 22, 2009 | 14.60 | 14.71 | 14.05 | 14.38 | 17,696,840 | -0.44(-2.97%) |
Jan 21, 2009 | 14.23 | 14.84 | 13.94 | 14.82 | 16,231,950 | +0.93(+6.70%) |
Jan 20, 2009 | 14.91 | 15.00 | 13.84 | 13.89 | 16,989,264 | -1.14(-7.58%) |
Jan 16, 2009 | 15.46 | 15.68 | 14.76 | 15.03 | 21,560,020 | -0.17(-1.12%) |
Jan 15, 2009 | 15.13 | 15.41 | 14.35 | 15.20 | 19,515,548 | +0.09(+0.60%) |
Jan 14, 2009 | 15.32 | 15.39 | 15.02 | 15.11 | 12,646,555 | -0.44(-2.83%) |
Jan 13, 2009 | 15.79 | 15.97 | 15.32 | 15.55 | 13,727,141 | -0.21(-1.33%) |
Jan 12, 2009 | 15.85 | 16.10 | 15.58 | 15.76 | 17,130,400 | -0.05(-0.32%) |
Jan 09, 2009 | 16.05 | 16.05 | 15.50 | 15.81 | 12,421,250 | +0.00(+0.00%) |
Jan 08, 2009 | 15.83 | 16.04 | 15.56 | 15.81 | 19,732,716 | -0.27(-1.68%) |
Jan 07, 2009 | 15.77 | 16.56 | 15.76 | 16.08 | 28,249,534 | +0.03(+0.19%) |
Jan 06, 2009 | 15.71 | 16.68 | 15.39 | 16.05 | 36,182,792 | +1.00(+6.64%) |
Jan 05, 2009 | 15.53 | 15.64 | 15.01 | 15.05 | 27,593,548 | -0.36(-2.34%) |
Jan 02, 2009 | 15.18 | 15.50 | 14.75 | 15.41 | 18,861,376 | +0.32(+2.12%) |
Jan 01, 2009 | 15.69 | 15.74 | 14.94 | 15.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.69 | 15.74 | 14.94 | 15.09 | 32,400,476 | -0.46(-2.96%) |
Dec 30, 2008 | 15.43 | 15.66 | 15.07 | 15.55 | 32,653,932 | +0.23(+1.50%) |
Dec 29, 2008 | 16.88 | 17.00 | 14.93 | 15.32 | 82,707,568 | -4.02(-20.79%) |
Dec 26, 2008 | 19.46 | 19.70 | 19.20 | 19.34 | 5,502,127 | +0.23(+1.20%) |
Dec 24, 2008 | 19.45 | 19.79 | 19.05 | 19.11 | 4,558,743 | -0.19(-0.98%) |
Dec 23, 2008 | 19.92 | 20.03 | 19.25 | 19.30 | 7,155,973 | -0.35(-1.78%) |
Dec 22, 2008 | 20.47 | 20.47 | 19.25 | 19.65 | 8,586,922 | -0.43(-2.14%) |
Dec 19, 2008 | 20.21 | 20.40 | 19.81 | 20.08 | 14,734,166 | +0.04(+0.20%) |
Dec 18, 2008 | 21.20 | 21.20 | 19.90 | 20.04 | 10,043,283 | -0.56(-2.72%) |
Dec 17, 2008 | 20.50 | 21.12 | 20.30 | 20.60 | 11,753,310 | -0.20(-0.96%) |
Dec 16, 2008 | 20.12 | 20.87 | 19.86 | 20.80 | 12,185,278 | +1.02(+5.16%) |
Dec 15, 2008 | 19.92 | 20.09 | 19.51 | 19.78 | 11,823,349 | +0.07(+0.36%) |
Dec 12, 2008 | 18.83 | 19.85 | 18.50 | 19.71 | 0 | +0.21(+1.08%) |
Dec 11, 2008 | 19.53 | 19.87 | 19.20 | 19.50 | 13,140,783 | -0.02(-0.10%) |
Dec 10, 2008 | 19.41 | 19.56 | 18.97 | 19.52 | 14,929,575 | +0.37(+1.93%) |
Dec 09, 2008 | 19.90 | 20.18 | 19.00 | 19.15 | 15,085,138 | -1.22(-5.99%) |
Dec 08, 2008 | 19.73 | 20.66 | 19.55 | 20.37 | 18,280,508 | +1.37(+7.21%) |
Dec 05, 2008 | 18.04 | 19.09 | 17.46 | 19.00 | 13,048,931 | +0.68(+3.71%) |
Dec 04, 2008 | 18.30 | 19.06 | 18.05 | 18.32 | 12,572,304 | -0.53(-2.81%) |
Dec 03, 2008 | 18.26 | 19.29 | 17.94 | 18.85 | 16,131,256 | +0.25(+1.34%) |
Dec 02, 2008 | 18.08 | 18.65 | 18.00 | 18.60 | 14,452,092 | +0.67(+3.74%) |