Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.71 | 11.69 | 10.57 | 11.33 | 0 | +0.15(+1.30%) |
Feb 26, 2009 | 11.18 | 11.88 | 11.10 | 11.18 | 68,935,024 | +0.25(+2.32%) |
Feb 25, 2009 | 10.70 | 11.16 | 10.35 | 10.93 | 76,204,680 | +0.51(+4.86%) |
Feb 24, 2009 | 9.963 | 10.48 | 9.710 | 10.42 | 57,346,216 | +0.61(+6.26%) |
Feb 23, 2009 | 10.96 | 10.98 | 9.728 | 9.806 | 62,060,616 | -0.91(-8.48%) |
Feb 20, 2009 | 10.25 | 10.87 | 10.08 | 10.71 | 0 | +0.19(+1.80%) |
Feb 19, 2009 | 10.93 | 11.05 | 10.41 | 10.52 | 64,528,332 | -0.06(-0.60%) |
Feb 18, 2009 | 10.29 | 10.67 | 9.888 | 10.59 | 96,065,424 | +0.49(+4.87%) |
Feb 17, 2009 | 10.72 | 10.77 | 10.07 | 10.10 | 66,900,200 | -1.26(-11.11%) |
Feb 13, 2009 | 11.03 | 11.50 | 10.99 | 11.36 | 65,859,228 | +0.41(+3.78%) |
Feb 12, 2009 | 10.24 | 11.05 | 10.09 | 10.95 | 68,633,912 | +0.55(+5.30%) |
Feb 11, 2009 | 10.35 | 10.70 | 10.07 | 10.39 | 69,420,400 | +0.23(+2.31%) |
Feb 10, 2009 | 10.94 | 11.18 | 9.978 | 10.16 | 62,977,992 | -0.76(-6.92%) |
Feb 09, 2009 | 11.24 | 11.63 | 10.74 | 10.92 | 78,065,216 | -0.18(-1.64%) |
Feb 06, 2009 | 10.91 | 11.35 | 10.88 | 11.10 | 83,876,744 | +0.54(+5.15%) |
Feb 05, 2009 | 10.05 | 10.75 | 9.918 | 10.55 | 83,741,696 | +0.40(+3.92%) |
Feb 04, 2009 | 10.14 | 10.47 | 9.840 | 10.16 | 97,816,216 | +0.79(+8.38%) |
Feb 03, 2009 | 9.393 | 9.631 | 9.188 | 9.371 | 52,645,504 | +0.22(+2.36%) |
Feb 02, 2009 | 9.017 | 9.534 | 9.017 | 9.155 | 51,549,120 | -0.20(-2.19%) |
Jan 30, 2009 | 10.10 | 10.10 | 9.222 | 9.360 | 0 | -0.57(-5.77%) |
Jan 29, 2009 | 10.03 | 10.19 | 9.773 | 9.933 | 57,194,144 | -0.52(-4.95%) |
Jan 28, 2009 | 9.810 | 10.57 | 9.788 | 10.45 | 79,297,528 | +0.91(+9.52%) |
Jan 27, 2009 | 9.449 | 9.754 | 9.192 | 9.542 | 57,438,964 | +0.26(+2.77%) |
Jan 26, 2009 | 8.775 | 9.788 | 8.533 | 9.285 | 93,492,672 | +0.79(+9.34%) |
Jan 23, 2009 | 8.105 | 8.957 | 7.878 | 8.492 | 72,814,872 | +0.09(+1.11%) |
Jan 22, 2009 | 8.429 | 8.555 | 8.153 | 8.399 | 55,785,688 | -0.35(-4.00%) |
Jan 21, 2009 | 8.399 | 8.764 | 8.068 | 8.749 | 69,154,408 | +0.51(+6.14%) |
Jan 20, 2009 | 8.842 | 9.084 | 8.198 | 8.243 | 61,957,708 | -0.84(-9.26%) |
Jan 16, 2009 | 9.568 | 9.654 | 8.621 | 9.084 | 0 | +0.26(+3.00%) |
Jan 15, 2009 | 8.689 | 8.931 | 8.179 | 8.820 | 67,612,640 | +0.25(+2.87%) |
Jan 14, 2009 | 9.281 | 9.300 | 8.239 | 8.574 | 89,616,792 | -1.03(-10.74%) |
Jan 13, 2009 | 9.267 | 9.814 | 9.159 | 9.605 | 56,321,516 | +0.13(+1.42%) |
Jan 12, 2009 | 10.25 | 10.31 | 9.356 | 9.471 | 54,487,984 | -1.23(-11.51%) |
Jan 09, 2009 | 11.08 | 11.16 | 10.39 | 10.70 | 43,982,112 | -0.19(-1.71%) |
Jan 08, 2009 | 10.20 | 10.93 | 10.07 | 10.89 | 54,704,192 | +0.47(+4.50%) |
Jan 07, 2009 | 11.02 | 11.18 | 10.36 | 10.42 | 67,660,360 | -1.05(-9.15%) |
Jan 06, 2009 | 11.01 | 11.71 | 10.81 | 11.47 | 95,207,416 | +0.96(+9.18%) |
Jan 05, 2009 | 9.866 | 10.92 | 9.773 | 10.51 | 68,975,160 | +0.55(+5.54%) |
Jan 02, 2009 | 9.263 | 10.04 | 9.233 | 9.955 | 0 | +0.86(+9.41%) |
Jan 01, 2009 | 8.775 | 9.203 | 8.675 | 9.099 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.775 | 9.203 | 8.675 | 9.099 | 30,310,422 | +0.26(+2.99%) |
Dec 30, 2008 | 8.742 | 8.842 | 8.462 | 8.835 | 24,594,754 | +0.22(+2.55%) |
Dec 29, 2008 | 8.637 | 8.756 | 8.459 | 8.615 | 27,805,034 | +0.21(+2.48%) |
Dec 26, 2008 | 8.071 | 8.470 | 7.997 | 8.406 | 0 | +0.38(+4.68%) |
Dec 24, 2008 | 8.191 | 8.191 | 7.915 | 8.030 | 9,537,104 | -0.06(-0.74%) |
Dec 23, 2008 | 7.982 | 8.347 | 7.885 | 8.090 | 28,696,458 | +0.15(+1.92%) |
Dec 22, 2008 | 8.827 | 8.827 | 7.673 | 7.937 | 43,881,332 | -0.75(-8.62%) |
Dec 19, 2008 | 8.608 | 8.876 | 8.380 | 8.686 | 48,523,272 | +0.00(+0.04%) |
Dec 18, 2008 | 9.631 | 9.724 | 8.414 | 8.682 | 64,947,084 | -1.00(-10.34%) |
Dec 17, 2008 | 9.155 | 9.933 | 9.092 | 9.683 | 69,218,968 | +0.42(+4.50%) |
Dec 16, 2008 | 8.652 | 9.307 | 8.492 | 9.267 | 60,015,712 | +0.89(+10.57%) |
Dec 15, 2008 | 8.604 | 8.864 | 8.124 | 8.380 | 50,235,148 | +0.09(+1.03%) |
Dec 12, 2008 | 7.818 | 8.447 | 7.751 | 8.295 | 0 | -0.20(-2.41%) |
Dec 11, 2008 | 8.399 | 9.382 | 8.272 | 8.500 | 81,131,536 | -0.02(-0.26%) |
Dec 10, 2008 | 8.004 | 8.563 | 7.707 | 8.522 | 103,971,888 | +1.17(+15.96%) |
Dec 09, 2008 | 7.260 | 7.803 | 7.089 | 7.349 | 68,830,720 | -0.10(-1.35%) |
Dec 08, 2008 | 7.055 | 7.800 | 6.947 | 7.450 | 98,332,752 | +1.20(+19.11%) |
Dec 05, 2008 | 6.370 | 6.389 | 5.845 | 6.255 | 0 | -0.26(-4.05%) |
Dec 04, 2008 | 6.660 | 7.014 | 6.333 | 6.519 | 77,555,712 | -0.20(-2.99%) |
Dec 03, 2008 | 6.359 | 7.025 | 6.333 | 6.720 | 137,503,808 | -1.40(-17.28%) |
Dec 02, 2008 | 8.124 | 8.392 | 7.770 | 8.124 | 46,546,224 | +0.34(+4.35%) |