Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.66 | 11.63 | 10.52 | 11.27 | 0 | +0.14(+1.30%) |
Feb 26, 2009 | 11.13 | 11.83 | 11.05 | 11.13 | 69,249,688 | +0.25(+2.32%) |
Feb 25, 2009 | 10.65 | 11.11 | 10.31 | 10.88 | 76,552,528 | +0.50(+4.86%) |
Feb 24, 2009 | 9.917 | 10.44 | 9.665 | 10.37 | 57,607,976 | +0.61(+6.26%) |
Feb 23, 2009 | 10.91 | 10.93 | 9.684 | 9.762 | 62,343,896 | -0.90(-8.48%) |
Feb 20, 2009 | 10.20 | 10.82 | 10.04 | 10.67 | 0 | +0.19(+1.80%) |
Feb 19, 2009 | 10.88 | 11.00 | 10.36 | 10.48 | 64,822,880 | -0.06(-0.60%) |
Feb 18, 2009 | 10.25 | 10.62 | 9.843 | 10.54 | 96,503,920 | +0.49(+4.87%) |
Feb 17, 2009 | 10.67 | 10.73 | 10.02 | 10.05 | 67,205,568 | -1.26(-11.11%) |
Feb 13, 2009 | 10.98 | 11.45 | 10.94 | 11.31 | 66,159,848 | +0.41(+3.78%) |
Feb 12, 2009 | 10.19 | 11.00 | 10.04 | 10.90 | 68,947,200 | +0.55(+5.30%) |
Feb 11, 2009 | 10.31 | 10.65 | 10.02 | 10.35 | 69,737,280 | +0.23(+2.31%) |
Feb 10, 2009 | 10.89 | 11.13 | 9.932 | 10.11 | 63,265,460 | -0.75(-6.92%) |
Feb 09, 2009 | 11.19 | 11.58 | 10.70 | 10.87 | 78,421,552 | -0.18(-1.64%) |
Feb 06, 2009 | 10.86 | 11.30 | 10.83 | 11.05 | 84,259,608 | +0.54(+5.15%) |
Feb 05, 2009 | 10.01 | 10.70 | 9.873 | 10.51 | 84,123,944 | +0.40(+3.92%) |
Feb 04, 2009 | 10.09 | 10.42 | 9.795 | 10.11 | 98,262,704 | +0.78(+8.38%) |
Feb 03, 2009 | 9.350 | 9.588 | 9.147 | 9.328 | 52,885,808 | +0.21(+2.36%) |
Feb 02, 2009 | 8.976 | 9.490 | 8.976 | 9.113 | 51,784,420 | -0.20(-2.19%) |
Jan 30, 2009 | 10.05 | 10.05 | 9.180 | 9.317 | 0 | -0.57(-5.77%) |
Jan 29, 2009 | 9.980 | 10.14 | 9.728 | 9.888 | 57,455,212 | -0.52(-4.95%) |
Jan 28, 2009 | 9.765 | 10.52 | 9.743 | 10.40 | 79,659,488 | +0.90(+9.52%) |
Jan 27, 2009 | 9.406 | 9.710 | 9.150 | 9.499 | 57,701,148 | +0.26(+2.77%) |
Jan 26, 2009 | 8.735 | 9.743 | 8.494 | 9.243 | 93,919,432 | +0.79(+9.34%) |
Jan 23, 2009 | 8.068 | 8.917 | 7.842 | 8.454 | 73,147,240 | +0.09(+1.11%) |
Jan 22, 2009 | 8.391 | 8.517 | 8.116 | 8.361 | 56,040,328 | -0.35(-4.00%) |
Jan 21, 2009 | 8.361 | 8.724 | 8.031 | 8.709 | 69,470,072 | +0.50(+6.14%) |
Jan 20, 2009 | 8.802 | 9.043 | 8.161 | 8.205 | 62,240,520 | -0.84(-9.26%) |
Jan 16, 2009 | 9.525 | 9.610 | 8.581 | 9.043 | 0 | +0.26(+3.00%) |
Jan 15, 2009 | 8.650 | 8.891 | 8.142 | 8.780 | 67,921,264 | +0.24(+2.87%) |
Jan 14, 2009 | 9.239 | 9.258 | 8.202 | 8.535 | 90,025,856 | -1.03(-10.74%) |
Jan 13, 2009 | 9.224 | 9.769 | 9.117 | 9.562 | 56,578,600 | +0.13(+1.42%) |
Jan 12, 2009 | 10.21 | 10.26 | 9.313 | 9.428 | 54,736,700 | -1.23(-11.51%) |
Jan 09, 2009 | 11.03 | 11.11 | 10.34 | 10.65 | 44,182,876 | -0.19(-1.71%) |
Jan 08, 2009 | 10.15 | 10.88 | 10.03 | 10.84 | 54,953,892 | +0.47(+4.50%) |
Jan 07, 2009 | 10.97 | 11.13 | 10.31 | 10.37 | 67,969,200 | -1.05(-9.15%) |
Jan 06, 2009 | 10.96 | 11.65 | 10.76 | 11.42 | 95,642,000 | +0.96(+9.18%) |
Jan 05, 2009 | 9.821 | 10.87 | 9.728 | 10.46 | 69,290,000 | +0.55(+5.53%) |
Jan 02, 2009 | 9.221 | 9.992 | 9.191 | 9.910 | 0 | +0.85(+9.41%) |
Jan 01, 2009 | 8.735 | 9.161 | 8.635 | 9.058 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.735 | 9.161 | 8.635 | 9.058 | 30,448,778 | +0.26(+2.99%) |
Dec 30, 2008 | 8.702 | 8.802 | 8.424 | 8.794 | 24,707,020 | +0.22(+2.55%) |
Dec 29, 2008 | 8.598 | 8.717 | 8.420 | 8.576 | 27,931,952 | +0.21(+2.48%) |
Dec 26, 2008 | 8.035 | 8.431 | 7.961 | 8.368 | 0 | +0.37(+4.68%) |
Dec 24, 2008 | 8.153 | 8.153 | 7.879 | 7.994 | 9,580,637 | -0.06(-0.74%) |
Dec 23, 2008 | 7.946 | 8.309 | 7.849 | 8.053 | 28,827,444 | +0.15(+1.92%) |
Dec 22, 2008 | 8.787 | 8.787 | 7.638 | 7.901 | 44,081,632 | -0.74(-8.62%) |
Dec 19, 2008 | 8.568 | 8.835 | 8.342 | 8.646 | 48,744,760 | +0.00(+0.04%) |
Dec 18, 2008 | 9.588 | 9.680 | 8.376 | 8.643 | 65,243,540 | -1.00(-10.34%) |
Dec 17, 2008 | 9.113 | 9.888 | 9.050 | 9.639 | 69,534,920 | +0.42(+4.50%) |
Dec 16, 2008 | 8.613 | 9.265 | 8.454 | 9.224 | 60,289,660 | +0.88(+10.57%) |
Dec 15, 2008 | 8.565 | 8.824 | 8.087 | 8.342 | 50,464,452 | +0.09(+1.03%) |
Dec 12, 2008 | 7.783 | 8.409 | 7.716 | 8.257 | 0 | -0.20(-2.41%) |
Dec 11, 2008 | 8.361 | 9.339 | 8.235 | 8.461 | 81,501,864 | -0.02(-0.26%) |
Dec 10, 2008 | 7.968 | 8.524 | 7.672 | 8.483 | 104,446,472 | +1.17(+15.96%) |
Dec 09, 2008 | 7.227 | 7.768 | 7.056 | 7.316 | 69,144,912 | -0.10(-1.35%) |
Dec 08, 2008 | 7.023 | 7.764 | 6.916 | 7.416 | 98,781,608 | +1.19(+19.11%) |
Dec 05, 2008 | 6.341 | 6.360 | 5.819 | 6.226 | 0 | -0.26(-4.05%) |
Dec 04, 2008 | 6.630 | 6.982 | 6.304 | 6.489 | 77,909,720 | -0.20(-2.99%) |
Dec 03, 2008 | 6.330 | 6.993 | 6.304 | 6.689 | 138,131,456 | -1.40(-17.28%) |
Dec 02, 2008 | 8.087 | 8.353 | 7.735 | 8.087 | 46,758,688 | +0.34(+4.35%) |