Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.37 | 13.02 | 12.37 | 12.75 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 12.65 | 12.74 | 12.32 | 12.60 | 39,925,860 | +0.14(+1.15%) |
Feb 25, 2009 | 12.61 | 12.71 | 12.40 | 12.46 | 38,246,600 | -0.21(-1.65%) |
Feb 24, 2009 | 12.22 | 12.81 | 12.05 | 12.67 | 48,472,108 | +0.47(+3.87%) |
Feb 23, 2009 | 12.60 | 12.78 | 12.14 | 12.20 | 35,548,580 | -0.32(-2.53%) |
Feb 20, 2009 | 12.29 | 12.61 | 12.25 | 12.51 | 47,717,040 | +0.01(+0.05%) |
Feb 19, 2009 | 12.80 | 13.02 | 12.48 | 12.51 | 39,034,900 | -0.12(-0.93%) |
Feb 18, 2009 | 12.27 | 12.79 | 12.20 | 12.62 | 40,399,484 | +0.43(+3.50%) |
Feb 17, 2009 | 12.30 | 12.41 | 12.07 | 12.20 | 39,567,536 | -0.38(-3.04%) |
Feb 13, 2009 | 12.80 | 13.03 | 12.42 | 12.58 | 45,367,668 | -0.10(-0.80%) |
Feb 12, 2009 | 12.20 | 12.73 | 11.94 | 12.68 | 38,727,376 | +0.32(+2.62%) |
Feb 11, 2009 | 12.16 | 12.42 | 12.03 | 12.36 | 26,318,178 | +0.25(+2.06%) |
Feb 10, 2009 | 12.39 | 12.59 | 12.05 | 12.11 | 42,334,320 | -0.33(-2.66%) |
Feb 09, 2009 | 12.48 | 12.67 | 12.28 | 12.44 | 35,443,504 | -0.02(-0.16%) |
Feb 06, 2009 | 12.13 | 12.59 | 12.07 | 12.46 | 51,047,760 | +0.38(+3.11%) |
Feb 05, 2009 | 11.74 | 12.39 | 11.58 | 12.08 | 107,559,352 | +1.04(+9.38%) |
Feb 04, 2009 | 10.98 | 11.30 | 10.92 | 11.05 | 36,678,800 | +0.17(+1.53%) |
Feb 03, 2009 | 11.29 | 11.45 | 10.83 | 10.88 | 32,196,420 | -0.36(-3.16%) |
Feb 02, 2009 | 10.85 | 11.24 | 10.69 | 11.23 | 31,739,958 | +0.14(+1.26%) |
Jan 30, 2009 | 10.58 | 11.10 | 10.54 | 11.10 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.33 | 10.82 | 10.17 | 10.40 | 29,019,752 | -0.21(-2.01%) |
Jan 28, 2009 | 10.32 | 10.67 | 10.17 | 10.62 | 35,683,952 | +0.69(+6.95%) |
Jan 27, 2009 | 9.778 | 9.935 | 9.587 | 9.926 | 29,396,716 | +0.35(+3.66%) |
Jan 26, 2009 | 9.960 | 10.17 | 9.560 | 9.575 | 26,701,414 | -0.39(-3.90%) |
Jan 23, 2009 | 9.598 | 9.993 | 9.393 | 9.964 | 25,151,068 | +0.03(+0.32%) |
Jan 22, 2009 | 9.843 | 10.27 | 9.719 | 9.933 | 35,502,656 | +0.00(+0.00%) |
Jan 21, 2009 | 9.712 | 10.15 | 9.600 | 9.933 | 56,159,236 | +0.40(+4.15%) |
Jan 20, 2009 | 10.35 | 10.43 | 9.456 | 9.537 | 66,459,420 | -1.12(-10.53%) |
Jan 16, 2009 | 11.02 | 11.12 | 10.16 | 10.66 | 76,963,552 | -0.44(-3.99%) |
Jan 15, 2009 | 11.33 | 11.43 | 10.68 | 11.10 | 52,784,132 | -0.36(-3.12%) |
Jan 14, 2009 | 11.69 | 11.83 | 11.29 | 11.46 | 28,127,726 | -0.49(-4.08%) |
Jan 13, 2009 | 11.86 | 11.99 | 11.58 | 11.95 | 25,723,388 | +0.04(+0.34%) |
Jan 12, 2009 | 12.43 | 12.62 | 11.82 | 11.91 | 35,049,564 | -0.60(-4.78%) |
Jan 09, 2009 | 12.59 | 12.66 | 12.32 | 12.50 | 18,545,894 | -0.03(-0.25%) |
Jan 08, 2009 | 12.59 | 12.66 | 11.98 | 12.54 | 38,566,888 | -0.13(-1.06%) |
Jan 07, 2009 | 12.75 | 13.03 | 12.59 | 12.67 | 31,665,750 | -0.28(-2.17%) |
Jan 06, 2009 | 12.25 | 13.04 | 12.25 | 12.95 | 36,181,716 | +0.85(+7.04%) |
Jan 05, 2009 | 11.92 | 12.43 | 11.92 | 12.10 | 18,458,768 | +0.09(+0.71%) |
Jan 02, 2009 | 11.90 | 12.08 | 11.74 | 12.01 | 0 | +0.22(+1.89%) |
Jan 01, 2009 | 11.38 | 11.86 | 11.38 | 11.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.38 | 11.86 | 11.38 | 11.79 | 18,204,392 | +0.33(+2.86%) |
Dec 30, 2008 | 11.74 | 11.74 | 11.30 | 11.46 | 19,011,254 | -0.27(-2.26%) |
Dec 29, 2008 | 11.93 | 12.05 | 11.68 | 11.73 | 15,346,693 | -0.24(-2.03%) |
Dec 26, 2008 | 11.87 | 12.02 | 11.68 | 11.97 | 7,202,065 | +0.08(+0.68%) |
Dec 24, 2008 | 12.01 | 12.08 | 11.84 | 11.89 | 7,260,323 | -0.17(-1.42%) |
Dec 23, 2008 | 12.03 | 12.23 | 11.94 | 12.06 | 11,895,884 | -0.02(-0.19%) |
Dec 22, 2008 | 12.33 | 12.42 | 11.91 | 12.08 | 15,660,212 | -0.27(-2.22%) |
Dec 19, 2008 | 12.26 | 12.64 | 12.09 | 12.36 | 39,569,592 | +0.06(+0.49%) |
Dec 18, 2008 | 12.45 | 12.63 | 12.16 | 12.30 | 33,775,960 | -0.15(-1.19%) |
Dec 17, 2008 | 12.21 | 12.59 | 12.15 | 12.45 | 27,599,120 | +0.13(+1.08%) |
Dec 16, 2008 | 11.98 | 12.32 | 11.86 | 12.31 | 34,159,612 | +0.45(+3.83%) |
Dec 15, 2008 | 11.87 | 12.09 | 11.64 | 11.86 | 24,306,260 | -0.04(-0.38%) |
Dec 12, 2008 | 11.36 | 12.12 | 11.35 | 11.90 | 28,012,148 | +0.19(+1.65%) |
Dec 11, 2008 | 11.78 | 12.27 | 11.63 | 11.71 | 33,347,728 | -0.24(-2.01%) |
Dec 10, 2008 | 11.95 | 12.11 | 11.45 | 11.95 | 33,566,564 | -0.08(-0.69%) |
Dec 09, 2008 | 12.48 | 12.69 | 11.94 | 12.03 | 35,724,892 | -0.59(-4.68%) |
Dec 08, 2008 | 12.23 | 12.97 | 12.13 | 12.63 | 59,038,360 | +0.67(+5.60%) |
Dec 05, 2008 | 11.19 | 12.02 | 10.90 | 11.96 | 45,743,176 | +0.53(+4.66%) |
Dec 04, 2008 | 11.68 | 11.86 | 11.29 | 11.42 | 33,897,888 | -0.37(-3.11%) |
Dec 03, 2008 | 11.33 | 11.86 | 10.82 | 11.79 | 40,478,068 | +0.62(+5.56%) |
Dec 02, 2008 | 10.95 | 11.19 | 10.69 | 11.17 | 29,548,878 | +0.37(+3.39%) |