Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.994 | 9.630 | 8.979 | 9.113 | 0 | -0.77(-7.80%) |
Feb 26, 2009 | 9.974 | 10.47 | 9.704 | 9.884 | 12,118,711 | +0.45(+4.76%) |
Feb 25, 2009 | 9.106 | 9.884 | 8.530 | 9.435 | 12,225,438 | +0.24(+2.60%) |
Feb 24, 2009 | 8.215 | 9.196 | 8.028 | 9.196 | 8,044,007 | +1.02(+12.44%) |
Feb 23, 2009 | 8.597 | 8.724 | 8.021 | 8.178 | 13,142,510 | +0.05(+0.64%) |
Feb 20, 2009 | 7.714 | 8.395 | 7.329 | 8.126 | 11,828,435 | -0.01(-0.09%) |
Feb 19, 2009 | 8.889 | 8.979 | 8.133 | 8.133 | 5,976,644 | -0.62(-7.09%) |
Feb 18, 2009 | 9.083 | 9.166 | 8.485 | 8.754 | 17,097,304 | +0.01(+0.09%) |
Feb 17, 2009 | 9.143 | 9.263 | 8.747 | 8.747 | 9,444,590 | -1.00(-10.22%) |
Feb 13, 2009 | 10.18 | 10.21 | 9.734 | 9.742 | 9,538,852 | -0.57(-5.51%) |
Feb 12, 2009 | 10.35 | 10.35 | 9.630 | 10.31 | 8,419,310 | -0.31(-2.89%) |
Feb 11, 2009 | 10.27 | 10.66 | 10.20 | 10.62 | 8,172,389 | +0.67(+6.77%) |
Feb 10, 2009 | 11.49 | 11.52 | 9.914 | 9.944 | 18,239,330 | -1.64(-14.15%) |
Feb 09, 2009 | 11.50 | 11.87 | 11.26 | 11.58 | 12,416,042 | +0.22(+1.91%) |
Feb 06, 2009 | 10.40 | 11.45 | 10.40 | 11.37 | 16,836,544 | +1.17(+11.45%) |
Feb 05, 2009 | 9.802 | 10.46 | 9.315 | 10.20 | 15,000,971 | +0.27(+2.74%) |
Feb 04, 2009 | 10.17 | 10.51 | 9.921 | 9.926 | 4,706,961 | -0.08(-0.85%) |
Feb 03, 2009 | 10.82 | 10.82 | 9.899 | 10.01 | 8,445,021 | -0.60(-5.64%) |
Feb 02, 2009 | 10.45 | 10.72 | 10.30 | 10.61 | 3,885,793 | -0.07(-0.70%) |
Jan 30, 2009 | 11.22 | 11.49 | 10.54 | 10.68 | 0 | -0.43(-3.90%) |
Jan 29, 2009 | 11.69 | 11.80 | 11.10 | 11.12 | 4,909,787 | -1.08(-8.83%) |
Jan 28, 2009 | 11.85 | 12.20 | 11.59 | 12.20 | 10,342,598 | +1.55(+14.55%) |
Jan 27, 2009 | 10.47 | 10.66 | 10.28 | 10.65 | 9,976,408 | +0.37(+3.64%) |
Jan 26, 2009 | 10.76 | 11.02 | 10.13 | 10.27 | 4,355,101 | -0.33(-3.11%) |
Jan 23, 2009 | 9.652 | 10.65 | 9.592 | 10.60 | 7,095,712 | +0.43(+4.19%) |
Jan 22, 2009 | 10.47 | 10.73 | 9.832 | 10.18 | 9,624,787 | -0.61(-5.69%) |
Jan 21, 2009 | 10.08 | 10.83 | 9.592 | 10.79 | 10,964,844 | +1.35(+14.35%) |
Jan 20, 2009 | 10.89 | 11.01 | 9.435 | 9.435 | 8,476,065 | -2.30(-19.63%) |
Jan 16, 2009 | 12.67 | 12.83 | 11.25 | 11.74 | 7,490,858 | -0.54(-4.39%) |
Jan 15, 2009 | 13.27 | 13.27 | 11.86 | 12.28 | 14,681,483 | -1.03(-7.76%) |
Jan 14, 2009 | 13.69 | 13.80 | 13.25 | 13.31 | 11,402,572 | -0.82(-5.77%) |
Jan 13, 2009 | 13.72 | 14.32 | 13.57 | 14.13 | 6,896,927 | +0.15(+1.07%) |
Jan 12, 2009 | 14.77 | 14.78 | 13.74 | 13.98 | 3,280,738 | -0.82(-5.56%) |
Jan 09, 2009 | 15.52 | 15.59 | 14.70 | 14.80 | 13,784,429 | -0.65(-4.21%) |
Jan 08, 2009 | 15.38 | 15.68 | 15.23 | 15.45 | 3,843,114 | -0.07(-0.48%) |
Jan 07, 2009 | 16.04 | 16.08 | 15.43 | 15.53 | 9,576,039 | -0.81(-4.95%) |
Jan 06, 2009 | 16.33 | 16.54 | 16.18 | 16.33 | 4,055,013 | +0.24(+1.49%) |
Jan 05, 2009 | 16.63 | 16.63 | 16.03 | 16.09 | 9,500,326 | -0.62(-3.72%) |
Jan 02, 2009 | 16.39 | 16.84 | 16.06 | 16.72 | 0 | +0.25(+1.50%) |
Jan 01, 2009 | 15.73 | 16.55 | 15.73 | 16.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.73 | 16.55 | 15.73 | 16.47 | 2,659,686 | +0.58(+3.63%) |
Dec 30, 2008 | 15.44 | 15.94 | 15.40 | 15.89 | 1,500,042 | +0.55(+3.56%) |
Dec 29, 2008 | 15.67 | 15.67 | 15.08 | 15.35 | 743,629 | -0.13(-0.83%) |
Dec 26, 2008 | 15.79 | 15.79 | 15.36 | 15.47 | 1,159,871 | -0.11(-0.72%) |
Dec 24, 2008 | 15.20 | 15.59 | 15.20 | 15.59 | 1,048,648 | +0.36(+2.36%) |
Dec 23, 2008 | 15.54 | 15.65 | 15.20 | 15.23 | 2,659,643 | -0.30(-1.93%) |
Dec 22, 2008 | 16.00 | 16.18 | 15.40 | 15.53 | 3,091,213 | -0.49(-3.08%) |
Dec 19, 2008 | 16.19 | 16.66 | 15.87 | 16.02 | 5,034,136 | -0.31(-1.88%) |
Dec 18, 2008 | 17.02 | 17.10 | 16.18 | 16.33 | 5,168,590 | -0.45(-2.68%) |
Dec 17, 2008 | 16.71 | 17.22 | 16.54 | 16.77 | 7,863,640 | -0.25(-1.49%) |
Dec 16, 2008 | 15.73 | 17.08 | 15.73 | 17.03 | 7,367,739 | +1.50(+9.69%) |
Dec 15, 2008 | 16.04 | 16.17 | 15.18 | 15.53 | 5,395,755 | -0.64(-3.94%) |
Dec 12, 2008 | 15.17 | 16.24 | 15.17 | 16.16 | 7,820,730 | +0.17(+1.08%) |
Dec 11, 2008 | 17.04 | 17.06 | 15.79 | 15.99 | 12,207,723 | -1.29(-7.45%) |
Dec 10, 2008 | 17.85 | 17.85 | 16.95 | 17.28 | 8,180,428 | -0.34(-1.91%) |
Dec 09, 2008 | 18.32 | 18.50 | 17.49 | 17.61 | 8,880,882 | -0.85(-4.62%) |
Dec 08, 2008 | 18.12 | 18.75 | 17.76 | 18.47 | 12,391,486 | +0.84(+4.75%) |
Dec 05, 2008 | 16.02 | 17.70 | 15.99 | 17.63 | 8,845,324 | +1.09(+6.61%) |
Dec 04, 2008 | 16.34 | 17.58 | 16.18 | 16.54 | 11,475,330 | -0.19(-1.12%) |
Dec 03, 2008 | 15.71 | 16.85 | 15.15 | 16.72 | 6,119,416 | +0.88(+5.52%) |
Dec 02, 2008 | 15.19 | 15.94 | 14.52 | 15.85 | 10,375,809 | +1.01(+6.81%) |