Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.79 | 15.09 | 14.10 | 14.23 | 0 | -1.35(-8.65%) |
Feb 26, 2009 | 16.35 | 16.60 | 15.41 | 15.58 | 51,903,476 | -0.17(-1.11%) |
Feb 25, 2009 | 15.98 | 16.69 | 15.44 | 15.75 | 73,520,416 | -0.32(-1.99%) |
Feb 24, 2009 | 13.95 | 16.09 | 13.76 | 16.07 | 67,338,896 | +2.37(+17.27%) |
Feb 23, 2009 | 14.75 | 14.88 | 13.68 | 13.70 | 48,629,872 | -0.44(-3.14%) |
Feb 20, 2009 | 13.94 | 14.61 | 13.19 | 14.15 | 76,872,296 | -0.36(-2.51%) |
Feb 19, 2009 | 15.12 | 15.39 | 14.47 | 14.51 | 48,376,200 | -0.18(-1.24%) |
Feb 18, 2009 | 14.84 | 14.97 | 13.70 | 14.69 | 62,595,104 | +0.31(+2.13%) |
Feb 17, 2009 | 15.78 | 16.06 | 14.29 | 14.39 | 63,074,544 | -2.31(-13.82%) |
Feb 13, 2009 | 16.63 | 17.10 | 16.17 | 16.70 | 49,522,052 | -0.04(-0.26%) |
Feb 12, 2009 | 16.33 | 16.94 | 15.84 | 16.74 | 64,651,552 | +0.06(+0.35%) |
Feb 11, 2009 | 16.02 | 16.78 | 15.34 | 16.68 | 52,988,796 | +1.54(+10.20%) |
Feb 10, 2009 | 16.95 | 17.45 | 14.93 | 15.14 | 62,193,080 | -2.05(-11.94%) |
Feb 09, 2009 | 16.57 | 17.44 | 15.74 | 17.19 | 54,448,968 | +0.54(+3.24%) |
Feb 06, 2009 | 17.30 | 17.73 | 16.21 | 16.65 | 64,521,604 | -0.23(-1.38%) |
Feb 05, 2009 | 15.79 | 17.80 | 15.67 | 16.89 | 75,275,712 | +0.86(+5.36%) |
Feb 04, 2009 | 15.43 | 16.95 | 15.28 | 16.03 | 56,764,620 | +0.78(+5.11%) |
Feb 03, 2009 | 15.42 | 15.79 | 14.82 | 15.25 | 39,077,636 | +0.10(+0.67%) |
Feb 02, 2009 | 14.27 | 15.58 | 14.04 | 15.15 | 42,935,780 | +0.42(+2.82%) |
Jan 30, 2009 | 15.29 | 16.22 | 14.53 | 14.73 | 0 | -0.84(-5.38%) |
Jan 29, 2009 | 15.84 | 16.54 | 15.49 | 15.57 | 55,248,288 | -1.18(-7.04%) |
Jan 28, 2009 | 15.34 | 17.05 | 15.12 | 16.75 | 84,644,800 | +2.53(+17.83%) |
Jan 27, 2009 | 14.05 | 14.35 | 13.73 | 14.21 | 36,373,332 | +0.51(+3.72%) |
Jan 26, 2009 | 13.60 | 14.87 | 13.25 | 13.70 | 53,081,636 | +0.27(+1.98%) |
Jan 23, 2009 | 12.04 | 13.64 | 11.72 | 13.44 | 54,448,908 | +0.81(+6.43%) |
Jan 22, 2009 | 11.69 | 13.39 | 11.25 | 12.63 | 63,721,204 | +0.52(+4.27%) |
Jan 21, 2009 | 10.01 | 12.20 | 9.933 | 12.11 | 64,845,124 | +2.70(+28.70%) |
Jan 20, 2009 | 10.74 | 10.80 | 9.409 | 9.409 | 45,908,712 | -1.79(-15.97%) |
Jan 16, 2009 | 12.20 | 12.35 | 10.09 | 11.20 | 58,959,776 | -0.48(-4.12%) |
Jan 15, 2009 | 12.28 | 12.64 | 11.05 | 11.68 | 58,246,416 | -0.67(-5.41%) |
Jan 14, 2009 | 13.11 | 13.26 | 12.18 | 12.35 | 55,100,052 | -1.20(-8.85%) |
Jan 13, 2009 | 13.12 | 14.06 | 12.83 | 13.55 | 43,696,852 | +0.05(+0.37%) |
Jan 12, 2009 | 14.42 | 15.05 | 12.98 | 13.50 | 68,484,168 | -0.19(-1.42%) |
Jan 09, 2009 | 13.62 | 14.35 | 13.42 | 13.69 | 49,847,388 | +0.17(+1.28%) |
Jan 08, 2009 | 12.86 | 13.63 | 12.68 | 13.52 | 29,397,152 | +0.52(+3.98%) |
Jan 07, 2009 | 13.70 | 13.92 | 12.76 | 13.00 | 43,028,628 | -1.06(-7.56%) |
Jan 06, 2009 | 12.98 | 14.31 | 12.93 | 14.06 | 54,220,216 | +1.41(+11.12%) |
Jan 05, 2009 | 12.07 | 13.19 | 12.05 | 12.66 | 35,406,712 | +0.45(+3.71%) |
Jan 02, 2009 | 11.50 | 12.24 | 11.31 | 12.20 | 28,273,304 | +0.68(+5.92%) |
Jan 01, 2009 | 10.89 | 11.55 | 10.79 | 11.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.89 | 11.55 | 10.79 | 11.52 | 20,899,034 | +0.61(+5.60%) |
Dec 30, 2008 | 10.78 | 11.00 | 10.51 | 10.91 | 19,547,016 | +0.21(+1.95%) |
Dec 29, 2008 | 10.68 | 10.75 | 10.18 | 10.70 | 16,780,620 | +0.18(+1.71%) |
Dec 26, 2008 | 10.64 | 10.67 | 10.31 | 10.52 | 6,254,432 | +0.11(+1.03%) |
Dec 24, 2008 | 10.23 | 10.59 | 10.21 | 10.41 | 7,319,242 | +0.04(+0.42%) |
Dec 23, 2008 | 10.58 | 10.84 | 10.34 | 10.37 | 17,875,870 | -0.10(-0.96%) |
Dec 22, 2008 | 11.22 | 11.23 | 10.44 | 10.47 | 26,949,646 | -0.62(-5.63%) |
Dec 19, 2008 | 11.73 | 12.42 | 11.10 | 11.10 | 50,688,524 | -0.56(-4.81%) |
Dec 18, 2008 | 12.08 | 12.70 | 11.56 | 11.66 | 47,792,892 | -0.19(-1.64%) |
Dec 17, 2008 | 11.15 | 12.88 | 10.63 | 11.85 | 92,340,520 | +0.27(+2.29%) |
Dec 16, 2008 | 10.14 | 12.40 | 9.955 | 11.59 | 73,210,904 | +1.79(+18.26%) |
Dec 15, 2008 | 10.09 | 10.27 | 9.552 | 9.797 | 28,486,810 | -0.15(-1.52%) |
Dec 12, 2008 | 9.337 | 10.03 | 9.086 | 9.948 | 0 | +0.08(+0.80%) |
Dec 11, 2008 | 10.23 | 10.41 | 9.732 | 9.868 | 39,592,548 | -0.62(-5.89%) |
Dec 10, 2008 | 11.02 | 11.13 | 10.06 | 10.49 | 29,676,136 | -0.27(-2.47%) |
Dec 09, 2008 | 11.19 | 11.66 | 10.71 | 10.75 | 39,846,104 | -0.96(-8.16%) |
Dec 08, 2008 | 11.71 | 12.15 | 11.00 | 11.71 | 48,665,684 | +0.42(+3.69%) |
Dec 05, 2008 | 10.47 | 11.42 | 10.03 | 11.29 | 0 | +0.56(+5.22%) |
Dec 04, 2008 | 9.581 | 11.25 | 9.409 | 10.73 | 63,549,784 | +0.78(+7.87%) |
Dec 03, 2008 | 9.481 | 10.13 | 8.023 | 9.948 | 57,174,060 | +1.30(+15.03%) |
Dec 02, 2008 | 8.267 | 8.920 | 7.793 | 8.648 | 50,534,716 | +0.50(+6.08%) |