Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.02 | 15.32 | 14.32 | 14.45 | 0 | -1.37(-8.65%) |
Feb 26, 2009 | 16.60 | 16.86 | 15.65 | 15.82 | 51,110,160 | -0.18(-1.11%) |
Feb 25, 2009 | 16.23 | 16.95 | 15.68 | 15.99 | 72,396,696 | -0.33(-1.99%) |
Feb 24, 2009 | 14.17 | 16.34 | 13.97 | 16.32 | 66,309,656 | +2.40(+17.27%) |
Feb 23, 2009 | 14.97 | 15.11 | 13.89 | 13.92 | 47,886,592 | -0.45(-3.14%) |
Feb 20, 2009 | 14.16 | 14.84 | 13.39 | 14.37 | 75,697,344 | -0.37(-2.51%) |
Feb 19, 2009 | 15.35 | 15.62 | 14.69 | 14.74 | 47,636,796 | -0.18(-1.24%) |
Feb 18, 2009 | 15.07 | 15.20 | 13.92 | 14.92 | 61,638,372 | +0.31(+2.13%) |
Feb 17, 2009 | 16.02 | 16.31 | 14.52 | 14.61 | 62,110,484 | -2.34(-13.82%) |
Feb 13, 2009 | 16.89 | 17.36 | 16.42 | 16.96 | 48,765,136 | -0.04(-0.26%) |
Feb 12, 2009 | 16.58 | 17.20 | 16.09 | 17.00 | 63,663,388 | +0.06(+0.35%) |
Feb 11, 2009 | 16.27 | 17.04 | 15.57 | 16.94 | 52,178,892 | +1.57(+10.20%) |
Feb 10, 2009 | 17.21 | 17.72 | 15.17 | 15.37 | 61,242,492 | -2.09(-11.94%) |
Feb 09, 2009 | 16.82 | 17.71 | 15.98 | 17.46 | 53,616,744 | +0.55(+3.24%) |
Feb 06, 2009 | 17.57 | 18.01 | 16.46 | 16.91 | 63,535,428 | -0.24(-1.38%) |
Feb 05, 2009 | 16.03 | 18.07 | 15.91 | 17.15 | 74,125,168 | +0.87(+5.36%) |
Feb 04, 2009 | 15.67 | 17.21 | 15.51 | 16.28 | 55,897,004 | +0.79(+5.11%) |
Feb 03, 2009 | 15.65 | 16.03 | 15.05 | 15.48 | 38,480,356 | +0.10(+0.67%) |
Feb 02, 2009 | 14.49 | 15.82 | 14.26 | 15.38 | 42,279,532 | +0.42(+2.82%) |
Jan 30, 2009 | 15.53 | 16.47 | 14.75 | 14.96 | 0 | -0.85(-5.38%) |
Jan 29, 2009 | 16.08 | 16.79 | 15.73 | 15.81 | 54,403,852 | -1.20(-7.04%) |
Jan 28, 2009 | 15.58 | 17.32 | 15.36 | 17.01 | 83,351,048 | +2.37(+16.22%) |
Jan 27, 2009 | 14.46 | 14.77 | 14.13 | 14.63 | 35,328,716 | +0.53(+3.72%) |
Jan 26, 2009 | 14.00 | 15.31 | 13.64 | 14.11 | 51,557,176 | +0.27(+1.98%) |
Jan 23, 2009 | 12.39 | 14.04 | 12.07 | 13.84 | 52,885,176 | +0.84(+6.43%) |
Jan 22, 2009 | 12.03 | 13.79 | 11.58 | 13.00 | 61,891,180 | +0.53(+4.27%) |
Jan 21, 2009 | 10.30 | 12.56 | 10.23 | 12.47 | 62,982,824 | +2.78(+28.70%) |
Jan 20, 2009 | 11.06 | 11.12 | 9.687 | 9.687 | 44,590,252 | -1.84(-15.97%) |
Jan 16, 2009 | 12.56 | 12.72 | 10.39 | 11.53 | 57,266,496 | -0.50(-4.12%) |
Jan 15, 2009 | 12.64 | 13.01 | 11.38 | 12.02 | 56,573,628 | -0.69(-5.41%) |
Jan 14, 2009 | 13.50 | 13.65 | 12.54 | 12.71 | 53,517,620 | -1.23(-8.85%) |
Jan 13, 2009 | 13.51 | 14.48 | 13.21 | 13.95 | 42,441,912 | +0.05(+0.37%) |
Jan 12, 2009 | 14.85 | 15.49 | 13.36 | 13.89 | 66,517,352 | -0.20(-1.42%) |
Jan 09, 2009 | 14.03 | 14.77 | 13.82 | 14.09 | 48,415,808 | +0.18(+1.28%) |
Jan 08, 2009 | 13.24 | 14.04 | 13.05 | 13.92 | 28,552,888 | +0.53(+3.98%) |
Jan 07, 2009 | 14.10 | 14.33 | 13.13 | 13.38 | 41,792,880 | -1.09(-7.56%) |
Jan 06, 2009 | 13.36 | 14.74 | 13.31 | 14.48 | 52,663,056 | +1.45(+11.12%) |
Jan 05, 2009 | 12.42 | 13.58 | 12.40 | 13.03 | 34,389,860 | +0.47(+3.71%) |
Jan 02, 2009 | 11.84 | 12.60 | 11.65 | 12.56 | 27,461,318 | +0.70(+5.92%) |
Jan 01, 2009 | 11.21 | 11.89 | 11.11 | 11.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.89 | 11.11 | 11.86 | 20,298,830 | +0.63(+5.60%) |
Dec 30, 2008 | 11.10 | 11.32 | 10.82 | 11.23 | 18,985,642 | +0.21(+1.95%) |
Dec 29, 2008 | 11.00 | 11.07 | 10.48 | 11.02 | 16,298,694 | +0.18(+1.71%) |
Dec 26, 2008 | 10.95 | 10.99 | 10.61 | 10.83 | 6,074,809 | +0.11(+1.03%) |
Dec 24, 2008 | 10.54 | 10.91 | 10.51 | 10.72 | 7,109,039 | +0.04(+0.42%) |
Dec 23, 2008 | 10.89 | 11.16 | 10.65 | 10.68 | 17,362,490 | -0.10(-0.96%) |
Dec 22, 2008 | 11.55 | 11.56 | 10.75 | 10.78 | 26,175,672 | -0.64(-5.63%) |
Dec 19, 2008 | 12.08 | 12.78 | 11.42 | 11.42 | 49,232,792 | -0.58(-4.81%) |
Dec 18, 2008 | 12.44 | 13.07 | 11.91 | 12.00 | 46,420,316 | -0.20(-1.64%) |
Dec 17, 2008 | 11.48 | 13.26 | 10.94 | 12.20 | 89,688,576 | +0.27(+2.29%) |
Dec 16, 2008 | 10.44 | 12.76 | 10.25 | 11.93 | 71,108,344 | +1.84(+18.25%) |
Dec 15, 2008 | 10.39 | 10.57 | 9.835 | 10.09 | 27,668,690 | -0.16(-1.52%) |
Dec 12, 2008 | 9.613 | 10.32 | 9.354 | 10.24 | 0 | +0.08(+0.80%) |
Dec 11, 2008 | 10.53 | 10.72 | 10.02 | 10.16 | 38,455,480 | -0.64(-5.89%) |
Dec 10, 2008 | 11.35 | 11.46 | 10.36 | 10.80 | 28,823,862 | -0.27(-2.47%) |
Dec 09, 2008 | 11.52 | 12.01 | 11.03 | 11.07 | 38,701,756 | -0.98(-8.16%) |
Dec 08, 2008 | 12.06 | 12.50 | 11.32 | 12.05 | 47,268,044 | +0.43(+3.69%) |
Dec 05, 2008 | 10.78 | 11.76 | 10.32 | 11.62 | 0 | +0.58(+5.22%) |
Dec 04, 2008 | 9.865 | 11.59 | 9.687 | 11.05 | 61,724,684 | +0.81(+7.87%) |
Dec 03, 2008 | 9.761 | 10.43 | 8.260 | 10.24 | 55,532,068 | +1.34(+15.03%) |
Dec 02, 2008 | 8.511 | 9.184 | 8.023 | 8.903 | 49,083,396 | +0.51(+6.08%) |