Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.09 | 15.24 | 14.09 | 14.83 | 22,551,520 | +0.24(+1.63%) |
Feb 26, 2009 | 14.71 | 15.30 | 14.51 | 14.59 | 25,576,250 | +0.22(+1.52%) |
Feb 25, 2009 | 14.29 | 14.80 | 14.02 | 14.38 | 29,833,650 | +0.10(+0.70%) |
Feb 24, 2009 | 13.15 | 14.53 | 12.98 | 14.28 | 29,752,810 | +1.10(+8.35%) |
Feb 23, 2009 | 13.95 | 14.03 | 13.11 | 13.18 | 16,500,630 | -0.45(-3.31%) |
Feb 20, 2009 | 13.05 | 13.90 | 12.82 | 13.63 | 33,321,440 | +0.37(+2.79%) |
Feb 19, 2009 | 13.46 | 13.90 | 13.18 | 13.26 | 44,531,188 | +0.45(+3.50%) |
Feb 18, 2009 | 12.40 | 13.01 | 12.34 | 12.81 | 27,843,650 | +0.57(+4.69%) |
Feb 17, 2009 | 12.25 | 12.50 | 11.96 | 12.23 | 23,094,530 | -0.59(-4.56%) |
Feb 13, 2009 | 13.10 | 13.19 | 12.75 | 12.82 | 13,522,620 | -0.38(-2.88%) |
Feb 12, 2009 | 12.87 | 13.27 | 12.70 | 13.20 | 18,480,750 | -0.19(-1.39%) |
Feb 11, 2009 | 13.26 | 13.73 | 13.16 | 13.39 | 17,026,850 | +0.30(+2.31%) |
Feb 10, 2009 | 13.89 | 14.15 | 13.02 | 13.08 | 26,135,850 | -0.97(-6.92%) |
Feb 09, 2009 | 12.91 | 14.19 | 12.90 | 14.06 | 43,473,940 | +1.60(+12.81%) |
Feb 06, 2009 | 12.50 | 12.66 | 12.00 | 12.46 | 31,852,070 | -0.07(-0.54%) |
Feb 05, 2009 | 12.78 | 12.78 | 12.27 | 12.53 | 24,680,680 | -0.37(-2.88%) |
Feb 04, 2009 | 12.61 | 13.43 | 12.60 | 12.90 | 24,391,240 | +0.38(+3.06%) |
Feb 03, 2009 | 12.70 | 12.75 | 12.22 | 12.52 | 18,091,720 | -0.04(-0.28%) |
Feb 02, 2009 | 12.80 | 12.94 | 12.32 | 12.55 | 20,342,330 | -0.33(-2.52%) |
Jan 30, 2009 | 13.20 | 13.25 | 12.80 | 12.88 | 19,772,670 | +0.01(+0.10%) |
Jan 29, 2009 | 12.60 | 13.18 | 12.50 | 12.86 | 33,229,430 | +0.15(+1.16%) |
Jan 28, 2009 | 12.00 | 13.00 | 11.81 | 12.72 | 45,952,308 | +1.19(+10.29%) |
Jan 27, 2009 | 11.82 | 11.90 | 11.32 | 11.53 | 18,419,640 | -0.03(-0.23%) |
Jan 26, 2009 | 11.30 | 11.93 | 11.29 | 11.56 | 26,980,960 | +0.36(+3.23%) |
Jan 23, 2009 | 10.98 | 11.43 | 10.70 | 11.20 | 31,530,180 | -0.06(-0.52%) |
Jan 22, 2009 | 11.00 | 11.45 | 10.92 | 11.25 | 27,245,460 | +0.16(+1.45%) |
Jan 21, 2009 | 11.16 | 11.45 | 10.81 | 11.09 | 28,059,520 | +0.13(+1.16%) |
Jan 20, 2009 | 11.54 | 11.55 | 10.92 | 10.96 | 25,576,840 | -0.62(-5.39%) |
Jan 16, 2009 | 11.20 | 11.67 | 11.02 | 11.59 | 29,524,160 | +0.65(+5.90%) |
Jan 15, 2009 | 11.10 | 11.28 | 10.50 | 10.94 | 30,254,620 | -0.03(-0.28%) |
Jan 14, 2009 | 11.34 | 11.66 | 10.71 | 10.97 | 28,579,260 | -0.58(-4.98%) |
Jan 13, 2009 | 11.68 | 11.97 | 11.39 | 11.55 | 25,986,480 | +0.14(+1.23%) |
Jan 12, 2009 | 11.86 | 12.20 | 11.35 | 11.41 | 16,486,390 | -0.65(-5.42%) |
Jan 09, 2009 | 12.60 | 12.69 | 11.87 | 12.06 | 14,846,080 | -0.40(-3.22%) |
Jan 08, 2009 | 12.48 | 12.60 | 12.03 | 12.46 | 22,412,440 | -0.27(-2.11%) |
Jan 07, 2009 | 13.22 | 13.22 | 12.50 | 12.73 | 20,091,070 | -0.84(-6.18%) |
Jan 06, 2009 | 13.85 | 13.94 | 13.34 | 13.57 | 27,638,560 | -0.21(-1.53%) |
Jan 05, 2009 | 13.18 | 14.00 | 13.02 | 13.78 | 24,127,580 | +0.24(+1.79%) |
Jan 02, 2009 | 13.20 | 13.60 | 13.00 | 13.54 | 16,570,630 | +0.48(+3.71%) |
Dec 31, 2008 | 12.65 | 13.19 | 12.65 | 13.06 | 15,658,340 | +0.36(+2.87%) |
Dec 30, 2008 | 12.30 | 12.70 | 12.20 | 12.69 | 14,091,350 | +0.51(+4.17%) |
Dec 29, 2008 | 12.50 | 12.70 | 12.01 | 12.19 | 12,322,180 | -0.20(-1.65%) |
Dec 26, 2008 | 12.55 | 12.55 | 12.25 | 12.39 | 3,540,970 | +0.02(+0.14%) |
Dec 24, 2008 | 12.50 | 12.65 | 12.31 | 12.37 | 8,368,220 | -0.13(-1.02%) |
Dec 23, 2008 | 12.45 | 12.60 | 12.15 | 12.50 | 19,989,240 | +0.19(+1.57%) |
Dec 22, 2008 | 13.15 | 13.24 | 12.14 | 12.31 | 23,136,500 | -0.80(-6.10%) |
Dec 19, 2008 | 13.11 | 13.40 | 12.95 | 13.11 | 20,722,740 | +0.04(+0.29%) |
Dec 18, 2008 | 13.79 | 14.04 | 12.95 | 13.07 | 30,900,880 | -0.48(-3.55%) |
Dec 17, 2008 | 13.15 | 14.24 | 12.71 | 13.55 | 49,038,800 | +0.35(+2.65%) |
Dec 16, 2008 | 13.08 | 13.35 | 12.66 | 13.20 | 61,248,360 | +1.39(+11.78%) |
Dec 15, 2008 | 11.23 | 11.99 | 11.15 | 11.81 | 38,559,788 | +0.41(+3.59%) |
Dec 12, 2008 | 10.85 | 11.65 | 10.70 | 11.40 | 42,282,420 | +0.27(+2.43%) |
Dec 11, 2008 | 11.24 | 12.10 | 10.78 | 11.13 | 122,988,488 | +0.68(+6.47%) |
Dec 10, 2008 | 11.11 | 11.25 | 10.05 | 10.45 | 59,346,448 | -0.48(-4.41%) |
Dec 09, 2008 | 11.44 | 12.49 | 10.71 | 10.94 | 70,334,160 | -0.86(-7.28%) |
Dec 08, 2008 | 11.60 | 12.44 | 11.33 | 11.79 | 72,299,528 | +0.88(+8.11%) |
Dec 05, 2008 | 11.15 | 11.35 | 10.28 | 10.91 | 53,217,528 | -0.54(-4.74%) |
Dec 04, 2008 | 11.33 | 11.99 | 11.18 | 11.45 | 34,135,408 | +0.09(+0.76%) |
Dec 03, 2008 | 10.88 | 12.17 | 10.71 | 11.37 | 41,509,460 | -0.49(-4.13%) |
Dec 02, 2008 | 11.91 | 12.14 | 11.40 | 11.86 | 41,146,148 | +0.23(+1.94%) |