Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.73 | 13.40 | 12.73 | 13.12 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 13.02 | 13.11 | 12.68 | 12.97 | 38,791,424 | +0.15(+1.15%) |
Feb 25, 2009 | 12.98 | 13.09 | 12.76 | 12.82 | 37,159,880 | -0.22(-1.65%) |
Feb 24, 2009 | 12.57 | 13.19 | 12.41 | 13.04 | 47,094,848 | +0.49(+3.87%) |
Feb 23, 2009 | 12.97 | 13.15 | 12.49 | 12.55 | 34,538,520 | -0.33(-2.53%) |
Feb 20, 2009 | 12.65 | 12.98 | 12.61 | 12.88 | 46,361,232 | +0.01(+0.05%) |
Feb 19, 2009 | 13.18 | 13.40 | 12.84 | 12.87 | 37,925,784 | -0.12(-0.93%) |
Feb 18, 2009 | 12.63 | 13.16 | 12.55 | 12.99 | 39,251,592 | +0.44(+3.50%) |
Feb 17, 2009 | 12.66 | 12.77 | 12.42 | 12.55 | 38,443,284 | -0.39(-3.04%) |
Feb 13, 2009 | 13.17 | 13.41 | 12.79 | 12.95 | 44,078,612 | -0.10(-0.80%) |
Feb 12, 2009 | 12.56 | 13.10 | 12.29 | 13.05 | 37,626,996 | +0.33(+2.62%) |
Feb 11, 2009 | 12.52 | 12.78 | 12.38 | 12.72 | 25,570,388 | +0.26(+2.11%) |
Feb 10, 2009 | 12.75 | 12.95 | 12.40 | 12.45 | 41,151,512 | -0.34(-2.66%) |
Feb 09, 2009 | 12.84 | 13.03 | 12.63 | 12.79 | 34,453,224 | -0.02(-0.16%) |
Feb 06, 2009 | 12.48 | 12.95 | 12.42 | 12.82 | 49,621,500 | +0.39(+3.11%) |
Feb 05, 2009 | 12.08 | 12.74 | 11.91 | 12.43 | 104,554,176 | +1.07(+9.38%) |
Feb 04, 2009 | 11.30 | 11.62 | 11.23 | 11.36 | 35,654,004 | +0.17(+1.53%) |
Feb 03, 2009 | 11.61 | 11.78 | 11.15 | 11.19 | 31,296,862 | -0.37(-3.16%) |
Feb 02, 2009 | 11.16 | 11.56 | 11.00 | 11.56 | 30,853,154 | +0.14(+1.26%) |
Jan 30, 2009 | 10.88 | 11.41 | 10.84 | 11.41 | 0 | +0.71(+6.66%) |
Jan 29, 2009 | 10.63 | 11.13 | 10.47 | 10.70 | 28,208,950 | -0.22(-2.01%) |
Jan 28, 2009 | 10.62 | 10.98 | 10.47 | 10.92 | 34,686,952 | +0.71(+6.95%) |
Jan 27, 2009 | 10.06 | 10.22 | 9.862 | 10.21 | 28,575,380 | +0.36(+3.66%) |
Jan 26, 2009 | 10.25 | 10.46 | 9.834 | 9.851 | 25,955,384 | -0.40(-3.90%) |
Jan 23, 2009 | 9.874 | 10.28 | 9.663 | 10.25 | 24,448,354 | +0.03(+0.32%) |
Jan 22, 2009 | 10.13 | 10.57 | 9.999 | 10.22 | 34,510,720 | +0.00(+0.00%) |
Jan 21, 2009 | 9.992 | 10.44 | 9.876 | 10.22 | 54,590,164 | +0.41(+4.15%) |
Jan 20, 2009 | 10.65 | 10.73 | 9.728 | 9.811 | 64,602,568 | -1.15(-10.52%) |
Jan 16, 2009 | 11.34 | 11.44 | 10.46 | 10.97 | 74,813,216 | -0.46(-3.99%) |
Jan 15, 2009 | 11.65 | 11.76 | 10.99 | 11.42 | 51,309,360 | -0.37(-3.12%) |
Jan 14, 2009 | 12.03 | 12.17 | 11.62 | 11.79 | 27,341,846 | -0.50(-4.08%) |
Jan 13, 2009 | 12.20 | 12.34 | 11.91 | 12.29 | 25,004,684 | +0.04(+0.34%) |
Jan 12, 2009 | 12.79 | 12.99 | 12.16 | 12.25 | 34,070,292 | -0.62(-4.78%) |
Jan 09, 2009 | 12.96 | 13.02 | 12.67 | 12.86 | 18,027,726 | -0.03(-0.25%) |
Jan 08, 2009 | 12.95 | 13.02 | 12.32 | 12.90 | 37,489,340 | -0.14(-1.06%) |
Jan 07, 2009 | 13.11 | 13.40 | 12.95 | 13.04 | 30,781,018 | -0.29(-2.17%) |
Jan 06, 2009 | 12.61 | 13.41 | 12.61 | 13.32 | 35,170,808 | +0.88(+7.04%) |
Jan 05, 2009 | 12.26 | 12.79 | 12.26 | 12.45 | 17,943,036 | +0.09(+0.71%) |
Jan 02, 2009 | 12.24 | 12.42 | 12.08 | 12.36 | 0 | +0.23(+1.89%) |
Jan 01, 2009 | 11.71 | 12.21 | 11.70 | 12.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.71 | 12.21 | 11.70 | 12.13 | 17,695,768 | +0.34(+2.86%) |
Dec 30, 2008 | 12.07 | 12.07 | 11.63 | 11.79 | 18,480,086 | -0.27(-2.26%) |
Dec 29, 2008 | 12.27 | 12.39 | 12.01 | 12.07 | 14,917,911 | -0.25(-2.03%) |
Dec 26, 2008 | 12.21 | 12.36 | 12.01 | 12.32 | 7,000,841 | +0.08(+0.68%) |
Dec 24, 2008 | 12.36 | 12.43 | 12.18 | 12.23 | 7,057,472 | -0.18(-1.42%) |
Dec 23, 2008 | 12.38 | 12.58 | 12.29 | 12.41 | 11,563,516 | -0.02(-0.19%) |
Dec 22, 2008 | 12.69 | 12.78 | 12.25 | 12.43 | 15,222,670 | -0.28(-2.22%) |
Dec 19, 2008 | 12.61 | 13.01 | 12.44 | 12.71 | 38,464,028 | +0.06(+0.49%) |
Dec 18, 2008 | 12.81 | 13.00 | 12.51 | 12.65 | 32,832,272 | -0.15(-1.19%) |
Dec 17, 2008 | 12.56 | 12.95 | 12.50 | 12.80 | 26,828,010 | +0.14(+1.08%) |
Dec 16, 2008 | 12.33 | 12.67 | 12.20 | 12.67 | 33,205,202 | +0.47(+3.83%) |
Dec 15, 2008 | 12.21 | 12.44 | 11.97 | 12.20 | 23,627,150 | -0.05(-0.38%) |
Dec 12, 2008 | 11.68 | 12.47 | 11.68 | 12.25 | 27,229,496 | +0.20(+1.65%) |
Dec 11, 2008 | 12.12 | 12.63 | 11.96 | 12.05 | 32,416,002 | -0.25(-2.01%) |
Dec 10, 2008 | 12.29 | 12.45 | 11.78 | 12.30 | 32,628,724 | -0.09(-0.69%) |
Dec 09, 2008 | 12.84 | 13.05 | 12.28 | 12.38 | 34,726,752 | -0.61(-4.68%) |
Dec 08, 2008 | 12.58 | 13.34 | 12.48 | 12.99 | 57,388,848 | +0.69(+5.60%) |
Dec 05, 2008 | 11.51 | 12.37 | 11.22 | 12.30 | 44,465,128 | +0.55(+4.66%) |
Dec 04, 2008 | 12.01 | 12.20 | 11.62 | 11.75 | 32,950,792 | -0.38(-3.11%) |
Dec 03, 2008 | 11.65 | 12.20 | 11.13 | 12.13 | 39,347,124 | +0.64(+5.56%) |
Dec 02, 2008 | 11.26 | 11.51 | 10.99 | 11.49 | 28,723,292 | +0.38(+3.39%) |