Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.340 | 9.866 | 9.303 | 9.351 | 0 | -0.27(-2.76%) |
Feb 26, 2009 | 10.51 | 10.56 | 9.552 | 9.616 | 16,865,380 | -0.72(-6.99%) |
Feb 25, 2009 | 10.38 | 10.79 | 9.908 | 10.34 | 19,704,166 | -0.39(-3.66%) |
Feb 24, 2009 | 9.935 | 10.79 | 9.823 | 10.73 | 19,918,798 | +0.91(+9.25%) |
Feb 23, 2009 | 11.01 | 11.01 | 9.807 | 9.823 | 17,817,230 | -1.05(-9.67%) |
Feb 20, 2009 | 9.882 | 10.96 | 9.701 | 10.88 | 0 | +0.87(+8.71%) |
Feb 19, 2009 | 10.97 | 11.02 | 9.855 | 10.00 | 13,609,088 | -0.58(-5.47%) |
Feb 18, 2009 | 10.22 | 10.62 | 9.908 | 10.58 | 13,569,522 | +0.38(+3.70%) |
Feb 17, 2009 | 10.57 | 10.86 | 10.08 | 10.21 | 19,011,890 | -0.98(-8.74%) |
Feb 13, 2009 | 11.57 | 11.84 | 11.15 | 11.18 | 15,039,281 | -0.47(-4.06%) |
Feb 12, 2009 | 11.50 | 11.85 | 10.84 | 11.66 | 16,577,033 | -0.19(-1.57%) |
Feb 11, 2009 | 11.26 | 11.93 | 10.98 | 11.84 | 14,780,440 | +0.66(+5.89%) |
Feb 10, 2009 | 12.05 | 12.46 | 11.08 | 11.18 | 18,620,136 | -1.28(-10.27%) |
Feb 09, 2009 | 12.30 | 12.50 | 11.95 | 12.46 | 8,914,320 | +0.21(+1.69%) |
Feb 06, 2009 | 11.57 | 12.36 | 11.28 | 12.26 | 0 | +0.89(+7.85%) |
Feb 05, 2009 | 12.31 | 12.31 | 11.05 | 11.36 | 19,530,370 | -1.08(-8.67%) |
Feb 04, 2009 | 12.75 | 13.17 | 12.39 | 12.44 | 12,086,716 | -0.18(-1.39%) |
Feb 03, 2009 | 13.04 | 13.04 | 12.51 | 12.62 | 11,378,384 | -0.23(-1.82%) |
Feb 02, 2009 | 12.41 | 12.89 | 12.18 | 12.85 | 11,198,579 | +0.14(+1.09%) |
Jan 30, 2009 | 13.60 | 13.71 | 12.43 | 12.71 | 0 | -0.56(-4.20%) |
Jan 29, 2009 | 14.09 | 14.17 | 13.17 | 13.27 | 16,021,054 | -1.26(-8.70%) |
Jan 28, 2009 | 13.93 | 14.62 | 13.45 | 14.54 | 16,931,640 | +1.24(+9.35%) |
Jan 27, 2009 | 13.28 | 13.53 | 13.02 | 13.29 | 8,882,867 | +0.16(+1.25%) |
Jan 26, 2009 | 13.57 | 13.57 | 12.92 | 13.13 | 9,178,435 | -0.22(-1.67%) |
Jan 23, 2009 | 12.49 | 13.45 | 12.44 | 13.35 | 11,271,307 | +0.40(+3.08%) |
Jan 22, 2009 | 13.16 | 13.60 | 12.62 | 12.95 | 15,729,733 | -0.96(-6.91%) |
Jan 21, 2009 | 13.10 | 13.99 | 12.43 | 13.91 | 17,237,832 | +1.07(+8.31%) |
Jan 20, 2009 | 14.34 | 14.49 | 12.75 | 12.85 | 18,618,114 | -1.64(-11.33%) |
Jan 16, 2009 | 14.35 | 14.58 | 13.42 | 14.49 | 0 | +0.56(+4.00%) |
Jan 15, 2009 | 13.23 | 14.47 | 12.92 | 13.93 | 14,147,803 | +0.66(+5.01%) |
Jan 14, 2009 | 13.20 | 13.54 | 13.00 | 13.27 | 13,738,072 | -0.38(-2.80%) |
Jan 13, 2009 | 12.88 | 13.90 | 12.78 | 13.65 | 12,041,925 | +0.71(+5.50%) |
Jan 12, 2009 | 13.75 | 13.76 | 12.76 | 12.94 | 11,015,611 | -0.78(-5.69%) |
Jan 09, 2009 | 14.41 | 14.45 | 13.61 | 13.72 | 9,517,719 | -0.58(-4.09%) |
Jan 08, 2009 | 14.35 | 14.50 | 14.03 | 14.30 | 8,346,076 | -0.16(-1.10%) |
Jan 07, 2009 | 14.55 | 14.97 | 14.34 | 14.46 | 7,602,318 | -0.38(-2.58%) |
Jan 06, 2009 | 14.65 | 14.99 | 14.18 | 14.84 | 12,328,828 | +0.35(+2.38%) |
Jan 05, 2009 | 14.84 | 15.08 | 14.32 | 14.50 | 9,068,008 | -0.50(-3.33%) |
Jan 02, 2009 | 15.87 | 15.87 | 14.90 | 15.00 | 0 | -0.84(-5.33%) |
Jan 01, 2009 | 14.80 | 15.97 | 14.68 | 15.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.80 | 15.97 | 14.68 | 15.84 | 8,431,522 | +0.89(+5.97%) |
Dec 30, 2008 | 14.37 | 15.08 | 14.37 | 14.95 | 7,051,741 | +0.62(+4.30%) |
Dec 29, 2008 | 14.83 | 14.88 | 14.05 | 14.33 | 6,608,771 | -0.60(-4.02%) |
Dec 26, 2008 | 14.75 | 15.05 | 14.53 | 14.93 | 0 | +0.19(+1.26%) |
Dec 24, 2008 | 14.79 | 15.02 | 14.60 | 14.75 | 2,599,478 | +0.13(+0.87%) |
Dec 23, 2008 | 15.23 | 15.49 | 14.54 | 14.62 | 8,011,021 | -0.47(-3.10%) |
Dec 22, 2008 | 15.36 | 15.36 | 14.37 | 15.09 | 12,580,508 | -0.60(-3.83%) |
Dec 19, 2008 | 15.65 | 16.01 | 15.09 | 15.69 | 12,940,070 | +0.36(+2.32%) |
Dec 18, 2008 | 17.45 | 17.46 | 15.05 | 15.33 | 19,689,530 | -2.35(-13.31%) |
Dec 17, 2008 | 17.06 | 18.37 | 16.36 | 17.69 | 14,247,332 | +0.05(+0.30%) |
Dec 16, 2008 | 15.91 | 17.79 | 15.56 | 17.63 | 22,629,660 | +1.88(+11.90%) |
Dec 15, 2008 | 16.65 | 16.70 | 15.24 | 15.76 | 12,561,288 | -1.06(-6.29%) |
Dec 12, 2008 | 14.16 | 16.87 | 13.90 | 16.82 | 0 | +2.24(+15.38%) |
Dec 11, 2008 | 17.96 | 18.08 | 14.38 | 14.57 | 26,356,338 | -3.75(-20.45%) |
Dec 10, 2008 | 17.34 | 18.39 | 16.90 | 18.32 | 12,149,589 | +1.33(+7.85%) |
Dec 09, 2008 | 18.00 | 18.55 | 16.68 | 16.99 | 14,316,788 | -1.40(-7.60%) |
Dec 08, 2008 | 18.41 | 18.53 | 17.21 | 18.38 | 18,510,908 | +0.51(+2.85%) |
Dec 05, 2008 | 15.91 | 18.07 | 15.35 | 17.87 | 0 | +2.18(+13.88%) |
Dec 04, 2008 | 15.74 | 17.31 | 15.36 | 15.69 | 18,791,696 | -0.61(-3.72%) |
Dec 03, 2008 | 14.97 | 16.50 | 14.29 | 16.30 | 19,272,048 | +1.07(+7.01%) |
Dec 02, 2008 | 13.43 | 15.51 | 13.32 | 15.23 | 22,012,712 | +2.56(+20.21%) |