Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.855 | 10.49 | 9.749 | 9.782 | 0 | -0.41(-4.06%) |
Feb 26, 2009 | 11.05 | 11.27 | 10.03 | 10.20 | 32,316,798 | -0.37(-3.53%) |
Feb 25, 2009 | 10.90 | 11.11 | 10.00 | 10.57 | 36,802,140 | -0.48(-4.33%) |
Feb 24, 2009 | 9.976 | 11.17 | 9.279 | 11.05 | 50,369,584 | +1.19(+12.10%) |
Feb 23, 2009 | 10.76 | 10.83 | 9.806 | 9.855 | 29,009,648 | -0.67(-6.32%) |
Feb 20, 2009 | 10.21 | 10.71 | 9.871 | 10.52 | 40,136,380 | +0.08(+0.78%) |
Feb 19, 2009 | 11.57 | 11.77 | 10.33 | 10.44 | 36,567,548 | -1.00(-8.72%) |
Feb 18, 2009 | 11.44 | 11.55 | 10.87 | 11.44 | 32,378,592 | +0.11(+1.00%) |
Feb 17, 2009 | 12.11 | 12.49 | 11.31 | 11.32 | 36,307,896 | -1.44(-11.31%) |
Feb 13, 2009 | 13.02 | 13.24 | 12.64 | 12.77 | 15,705,752 | -0.37(-2.78%) |
Feb 12, 2009 | 12.90 | 13.20 | 12.19 | 13.13 | 28,897,912 | -0.14(-1.04%) |
Feb 11, 2009 | 13.22 | 13.50 | 12.84 | 13.27 | 16,508,550 | +0.32(+2.44%) |
Feb 10, 2009 | 14.19 | 14.44 | 12.82 | 12.95 | 31,787,642 | -1.44(-10.03%) |
Feb 09, 2009 | 14.53 | 14.55 | 14.05 | 14.40 | 13,503,741 | -0.15(-1.00%) |
Feb 06, 2009 | 14.07 | 14.82 | 13.89 | 14.54 | 23,395,578 | +0.73(+5.28%) |
Feb 05, 2009 | 13.30 | 14.42 | 12.47 | 13.81 | 33,604,356 | +0.54(+4.10%) |
Feb 04, 2009 | 13.13 | 13.85 | 13.12 | 13.27 | 17,616,634 | +0.22(+1.68%) |
Feb 03, 2009 | 13.85 | 13.85 | 12.90 | 13.05 | 21,097,728 | -0.72(-5.24%) |
Feb 02, 2009 | 13.26 | 13.89 | 13.03 | 13.77 | 17,932,222 | +0.20(+1.49%) |
Jan 30, 2009 | 13.74 | 14.36 | 13.21 | 13.57 | 0 | +0.02(+0.12%) |
Jan 29, 2009 | 14.00 | 14.48 | 13.49 | 13.55 | 21,547,012 | -0.92(-6.39%) |
Jan 28, 2009 | 14.44 | 14.68 | 14.04 | 14.48 | 25,859,588 | +0.95(+7.01%) |
Jan 27, 2009 | 13.05 | 13.65 | 12.62 | 13.53 | 34,673,396 | +1.20(+9.74%) |
Jan 26, 2009 | 12.63 | 13.26 | 12.17 | 12.33 | 32,750,788 | -0.65(-5.00%) |
Jan 23, 2009 | 12.33 | 13.23 | 11.94 | 12.98 | 29,989,068 | -0.05(-0.37%) |
Jan 22, 2009 | 13.24 | 13.63 | 12.77 | 13.03 | 20,309,768 | -0.66(-4.80%) |
Jan 21, 2009 | 13.26 | 13.77 | 12.77 | 13.68 | 28,509,938 | +1.03(+8.14%) |
Jan 20, 2009 | 13.66 | 13.91 | 12.64 | 12.65 | 28,852,578 | -1.14(-8.29%) |
Jan 16, 2009 | 14.49 | 14.58 | 13.24 | 13.80 | 25,421,868 | -0.25(-1.79%) |
Jan 15, 2009 | 14.75 | 14.92 | 13.58 | 14.05 | 31,808,414 | -0.41(-2.86%) |
Jan 14, 2009 | 14.95 | 15.14 | 14.36 | 14.46 | 21,009,964 | -0.94(-6.11%) |
Jan 13, 2009 | 15.12 | 15.72 | 14.93 | 15.40 | 14,628,228 | +0.13(+0.85%) |
Jan 12, 2009 | 15.42 | 15.76 | 15.05 | 15.27 | 15,106,385 | -0.32(-2.08%) |
Jan 09, 2009 | 16.35 | 16.47 | 15.55 | 15.60 | 15,524,992 | -0.66(-4.04%) |
Jan 08, 2009 | 16.06 | 16.36 | 15.74 | 16.25 | 15,109,942 | +0.02(+0.15%) |
Jan 07, 2009 | 16.65 | 16.81 | 16.08 | 16.23 | 19,356,536 | -0.86(-5.03%) |
Jan 06, 2009 | 16.47 | 17.34 | 16.23 | 17.09 | 17,040,028 | +0.91(+5.61%) |
Jan 05, 2009 | 15.57 | 16.42 | 15.41 | 16.18 | 19,750,580 | +0.50(+3.21%) |
Jan 02, 2009 | 15.06 | 15.83 | 14.92 | 15.68 | 0 | +0.63(+4.20%) |
Jan 01, 2009 | 14.58 | 15.21 | 14.53 | 15.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.58 | 15.21 | 14.53 | 15.05 | 11,867,478 | +0.45(+3.06%) |
Dec 30, 2008 | 14.45 | 14.71 | 14.36 | 14.60 | 14,520,317 | +0.24(+1.70%) |
Dec 29, 2008 | 14.57 | 14.68 | 14.20 | 14.36 | 9,905,218 | -0.17(-1.17%) |
Dec 26, 2008 | 14.66 | 14.72 | 14.29 | 14.53 | 5,671,122 | -0.05(-0.33%) |
Dec 24, 2008 | 14.60 | 14.72 | 14.53 | 14.58 | 5,170,899 | +0.01(+0.06%) |
Dec 23, 2008 | 15.16 | 15.28 | 14.47 | 14.57 | 12,644,930 | -0.37(-2.50%) |
Dec 22, 2008 | 15.68 | 15.81 | 14.71 | 14.94 | 13,261,636 | -0.82(-5.20%) |
Dec 19, 2008 | 15.52 | 16.12 | 15.08 | 15.76 | 24,646,752 | +0.43(+2.80%) |
Dec 18, 2008 | 16.21 | 16.37 | 15.01 | 15.33 | 21,587,598 | -0.74(-4.59%) |
Dec 17, 2008 | 15.74 | 16.57 | 15.57 | 16.07 | 16,231,368 | -0.20(-1.25%) |
Dec 16, 2008 | 15.93 | 16.38 | 15.41 | 16.27 | 27,390,364 | +0.58(+3.72%) |
Dec 15, 2008 | 16.55 | 16.77 | 15.46 | 15.69 | 18,315,486 | -0.81(-4.92%) |
Dec 12, 2008 | 15.70 | 16.74 | 14.87 | 16.50 | 0 | +0.17(+1.04%) |
Dec 11, 2008 | 17.04 | 17.39 | 16.18 | 16.33 | 20,094,690 | -1.16(-6.63%) |
Dec 10, 2008 | 18.06 | 18.29 | 16.59 | 17.49 | 22,525,298 | -1.40(-7.43%) |
Dec 09, 2008 | 19.50 | 19.78 | 18.72 | 18.89 | 18,075,728 | -0.93(-4.71%) |
Dec 08, 2008 | 18.31 | 20.16 | 18.14 | 19.82 | 25,144,322 | +2.16(+12.21%) |
Dec 05, 2008 | 16.65 | 18.05 | 16.37 | 17.67 | 21,097,870 | +0.76(+4.51%) |
Dec 04, 2008 | 17.24 | 18.18 | 16.67 | 16.90 | 18,776,494 | -0.84(-4.71%) |
Dec 03, 2008 | 16.64 | 18.00 | 16.19 | 17.74 | 17,681,362 | +0.90(+5.35%) |
Dec 02, 2008 | 16.34 | 16.94 | 15.77 | 16.84 | 19,784,038 | +0.91(+5.70%) |