Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.643 | 10.59 | 9.523 | 9.635 | 0 | -0.74(-7.16%) |
Feb 26, 2009 | 10.68 | 12.07 | 10.00 | 10.38 | 45,413,588 | +0.57(+5.79%) |
Feb 25, 2009 | 8.867 | 10.39 | 8.044 | 9.811 | 51,269,024 | +0.77(+8.49%) |
Feb 24, 2009 | 6.956 | 9.255 | 6.940 | 9.043 | 33,864,612 | +1.74(+23.88%) |
Feb 23, 2009 | 8.356 | 8.436 | 7.260 | 7.300 | 20,972,092 | -0.70(-8.79%) |
Feb 20, 2009 | 7.020 | 8.276 | 6.796 | 8.004 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.971 | 9.219 | 7.132 | 7.228 | 31,998,648 | -1.53(-17.44%) |
Feb 18, 2009 | 8.372 | 8.867 | 7.652 | 8.755 | 30,264,020 | +0.66(+8.09%) |
Feb 17, 2009 | 9.235 | 9.451 | 7.748 | 8.100 | 33,827,788 | -1.58(-16.35%) |
Feb 13, 2009 | 9.779 | 10.11 | 9.235 | 9.683 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.59 | 9.155 | 9.819 | 25,026,872 | -0.98(-9.10%) |
Feb 11, 2009 | 10.47 | 10.87 | 10.26 | 10.80 | 13,416,717 | +0.53(+5.14%) |
Feb 10, 2009 | 11.79 | 11.96 | 10.10 | 10.27 | 25,074,886 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.95 | 15,141,779 | +0.36(+3.10%) |
Feb 06, 2009 | 11.39 | 12.36 | 11.31 | 11.59 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,356,456 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,496,592 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,528,668 | -1.47(-10.93%) |
Feb 02, 2009 | 12.53 | 13.59 | 12.15 | 13.46 | 21,156,414 | +0.79(+6.25%) |
Jan 30, 2009 | 13.78 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.11%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,742,100 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,548,676 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.82 | 14.31 | 16,553,980 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,155,581 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,577,520 | -2.09(-11.94%) |
Jan 22, 2009 | 17.49 | 18.59 | 16.78 | 17.54 | 16,336,208 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,203,184 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.09 | 18.33 | 24,174,784 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.45 | 21.32 | 19.51 | 20.37 | 17,604,238 | -0.09(-0.43%) |
Jan 14, 2009 | 21.53 | 21.75 | 20.23 | 20.45 | 13,496,833 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,993,497 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.52 | 21.48 | 21.70 | 8,873,056 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,856,296 | -1.28(-5.17%) |
Jan 08, 2009 | 24.84 | 25.58 | 24.35 | 24.73 | 6,740,814 | -0.60(-2.37%) |
Jan 07, 2009 | 26.39 | 26.78 | 25.17 | 25.33 | 5,668,995 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.72 | 25.97 | 27.30 | 7,483,673 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.59 | 26.42 | 8,303,387 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.63 | 0 | +1.14(+4.45%) |
Jan 01, 2009 | 24.61 | 25.86 | 24.58 | 25.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,451,342 | +0.82(+3.34%) |
Dec 30, 2008 | 23.80 | 24.78 | 23.29 | 24.68 | 3,797,903 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,496,267 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,910 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,278,330 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.72 | 23.94 | 8,250,674 | -0.82(-3.33%) |
Dec 19, 2008 | 24.08 | 25.11 | 23.04 | 24.76 | 12,612,395 | +0.97(+4.07%) |
Dec 18, 2008 | 23.76 | 24.32 | 23.34 | 23.80 | 9,034,626 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.56 | 9,450,168 | +0.01(+0.03%) |
Dec 16, 2008 | 21.41 | 23.70 | 20.96 | 23.56 | 10,819,259 | +2.68(+12.83%) |
Dec 15, 2008 | 22.24 | 22.55 | 20.61 | 20.88 | 12,054,143 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.48 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.04 | 25.42 | 22.12 | 22.27 | 14,323,549 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,523,002 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.79 | 26.07 | 26.29 | 8,375,910 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,658,740 | +1.29(+4.92%) |
Dec 05, 2008 | 23.68 | 26.22 | 23.33 | 26.16 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.40 | 24.20 | 24.78 | 8,594,570 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.44 | 25.26 | 10,859,629 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,320,768 | +1.73(+7.96%) |