Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.482 | 9.074 | 8.285 | 8.394 | 0 | -0.58(-6.48%) |
Feb 26, 2009 | 9.153 | 9.617 | 8.887 | 8.975 | 157,421,696 | -0.13(-1.41%) |
Feb 25, 2009 | 8.966 | 9.331 | 8.591 | 9.104 | 194,395,280 | +0.15(+1.65%) |
Feb 24, 2009 | 8.828 | 9.133 | 8.315 | 8.956 | 265,025,168 | +0.23(+2.60%) |
Feb 23, 2009 | 9.449 | 9.469 | 8.660 | 8.729 | 227,069,120 | -0.52(-5.65%) |
Feb 20, 2009 | 9.577 | 9.705 | 8.857 | 9.252 | 0 | -0.67(-6.76%) |
Feb 19, 2009 | 10.79 | 10.83 | 9.814 | 9.922 | 159,089,680 | +0.68(+7.31%) |
Feb 18, 2009 | 9.425 | 9.493 | 9.093 | 9.246 | 111,875,032 | +0.04(+0.46%) |
Feb 17, 2009 | 9.536 | 9.536 | 9.118 | 9.204 | 157,072,768 | -0.54(-5.51%) |
Feb 13, 2009 | 9.834 | 9.995 | 9.663 | 9.740 | 101,710,448 | -0.20(-2.05%) |
Feb 12, 2009 | 10.00 | 10.00 | 9.536 | 9.944 | 155,089,920 | -0.22(-2.18%) |
Feb 11, 2009 | 10.17 | 10.26 | 9.970 | 10.17 | 102,844,760 | +0.27(+2.75%) |
Feb 10, 2009 | 10.68 | 10.76 | 9.672 | 9.893 | 230,476,544 | -0.87(-8.07%) |
Feb 09, 2009 | 9.655 | 10.98 | 9.467 | 10.76 | 273,441,632 | +1.31(+13.87%) |
Feb 06, 2009 | 9.280 | 9.748 | 9.152 | 9.450 | 256,977,664 | +0.21(+2.30%) |
Feb 05, 2009 | 9.442 | 9.604 | 9.076 | 9.238 | 228,722,704 | -0.35(-3.64%) |
Feb 04, 2009 | 9.842 | 10.03 | 9.527 | 9.587 | 121,090,512 | -0.09(-0.97%) |
Feb 03, 2009 | 10.11 | 10.11 | 9.638 | 9.680 | 147,947,248 | -0.21(-2.15%) |
Feb 02, 2009 | 10.24 | 10.24 | 9.799 | 9.893 | 165,062,624 | -0.43(-4.20%) |
Jan 30, 2009 | 10.83 | 10.90 | 10.23 | 10.33 | 0 | -0.50(-4.64%) |
Jan 29, 2009 | 11.35 | 11.37 | 10.80 | 10.83 | 93,245,944 | -0.66(-5.78%) |
Jan 28, 2009 | 11.33 | 11.71 | 11.21 | 11.49 | 135,591,120 | +0.37(+3.37%) |
Jan 27, 2009 | 10.84 | 11.23 | 10.77 | 11.12 | 140,204,320 | +0.54(+5.15%) |
Jan 26, 2009 | 10.63 | 10.77 | 10.36 | 10.57 | 145,951,232 | +0.33(+3.24%) |
Jan 23, 2009 | 10.80 | 11.23 | 10.11 | 10.24 | 383,436,256 | -1.23(-10.76%) |
Jan 22, 2009 | 10.55 | 11.54 | 10.28 | 11.48 | 177,984,064 | +0.38(+3.45%) |
Jan 21, 2009 | 10.11 | 11.26 | 10.11 | 11.09 | 173,186,624 | +0.09(+0.77%) |
Jan 20, 2009 | 11.88 | 12.00 | 10.90 | 11.01 | 139,509,856 | -0.88(-7.38%) |
Jan 16, 2009 | 12.09 | 12.21 | 11.12 | 11.89 | 151,521,760 | +0.16(+1.38%) |
Jan 15, 2009 | 11.99 | 12.04 | 11.28 | 11.72 | 165,152,880 | -0.29(-2.41%) |
Jan 14, 2009 | 12.42 | 12.46 | 11.94 | 12.01 | 118,494,544 | -0.71(-5.56%) |
Jan 13, 2009 | 13.32 | 13.36 | 12.53 | 12.72 | 151,642,032 | -0.76(-5.62%) |
Jan 12, 2009 | 13.59 | 13.79 | 13.35 | 13.48 | 76,776,440 | -0.14(-1.06%) |
Jan 09, 2009 | 13.80 | 13.95 | 13.48 | 13.62 | 62,431,280 | -0.12(-0.87%) |
Jan 08, 2009 | 13.66 | 13.79 | 13.38 | 13.74 | 72,978,752 | +0.03(+0.19%) |
Jan 07, 2009 | 14.19 | 14.22 | 13.63 | 13.72 | 83,218,344 | -0.64(-4.45%) |
Jan 06, 2009 | 14.35 | 14.46 | 14.01 | 14.35 | 83,620,720 | +0.20(+1.38%) |
Jan 05, 2009 | 14.62 | 14.68 | 14.05 | 14.16 | 85,188,024 | -0.37(-2.58%) |
Jan 02, 2009 | 14.06 | 14.53 | 13.85 | 14.53 | 67,127,344 | +0.74(+5.37%) |
Jan 01, 2009 | 13.47 | 13.91 | 13.43 | 13.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.47 | 13.91 | 13.43 | 13.79 | 70,824,472 | +0.32(+2.40%) |
Dec 30, 2008 | 13.45 | 13.49 | 13.24 | 13.47 | 68,608,992 | +0.14(+1.02%) |
Dec 29, 2008 | 13.58 | 13.62 | 13.07 | 13.33 | 65,664,816 | -0.26(-1.94%) |
Dec 26, 2008 | 13.66 | 13.73 | 13.43 | 13.60 | 34,855,176 | -0.12(-0.87%) |
Dec 24, 2008 | 13.71 | 13.82 | 13.55 | 13.72 | 27,496,398 | +0.99(+7.80%) |
Dec 23, 2008 | 12.60 | 12.78 | 12.53 | 12.72 | 84,261,320 | +0.28(+2.24%) |
Dec 22, 2008 | 12.82 | 12.88 | 12.20 | 12.44 | 93,681,576 | -0.33(-2.61%) |
Dec 19, 2008 | 12.51 | 12.82 | 12.39 | 12.78 | 176,023,968 | +0.42(+3.38%) |
Dec 18, 2008 | 13.58 | 13.60 | 12.21 | 12.36 | 198,337,600 | -1.11(-8.22%) |
Dec 17, 2008 | 13.64 | 13.78 | 12.76 | 13.47 | 131,163,936 | -0.41(-2.96%) |
Dec 16, 2008 | 13.27 | 14.04 | 13.17 | 13.88 | 153,429,248 | +0.75(+5.72%) |
Dec 15, 2008 | 13.13 | 13.25 | 12.90 | 13.13 | 82,294,680 | -0.12(-0.94%) |
Dec 12, 2008 | 12.86 | 13.39 | 12.70 | 13.25 | 93,106,152 | +0.05(+0.35%) |
Dec 11, 2008 | 13.47 | 13.63 | 13.16 | 13.20 | 104,143,240 | -0.74(-5.28%) |
Dec 10, 2008 | 13.96 | 14.29 | 13.68 | 13.94 | 99,370,672 | +0.17(+1.24%) |
Dec 09, 2008 | 14.16 | 14.45 | 13.62 | 13.77 | 143,061,440 | -0.85(-5.83%) |
Dec 08, 2008 | 14.26 | 14.95 | 14.21 | 14.62 | 169,692,672 | +0.80(+5.77%) |
Dec 05, 2008 | 13.46 | 14.17 | 13.15 | 13.82 | 138,454,416 | +0.23(+1.71%) |
Dec 04, 2008 | 13.81 | 14.10 | 13.26 | 13.59 | 144,804,224 | -0.45(-3.20%) |
Dec 03, 2008 | 13.48 | 14.15 | 13.06 | 14.04 | 203,003,536 | +0.40(+2.95%) |
Dec 02, 2008 | 12.50 | 13.78 | 12.21 | 13.64 | 282,914,976 | +1.63(+13.61%) |