Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.016 | 6.258 | 5.713 | 5.899 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.346 | 7.068 | 6.269 | 6.674 | 55,619,600 | +1.00(+17.69%) |
Feb 25, 2009 | 5.854 | 5.896 | 5.304 | 5.671 | 39,520,140 | -0.19(-3.19%) |
Feb 24, 2009 | 5.537 | 5.896 | 5.294 | 5.857 | 56,143,456 | +0.30(+5.32%) |
Feb 23, 2009 | 6.188 | 6.248 | 5.533 | 5.561 | 31,240,946 | -0.43(-7.11%) |
Feb 20, 2009 | 5.632 | 6.216 | 5.322 | 5.987 | 56,505,740 | +0.24(+4.23%) |
Feb 19, 2009 | 6.554 | 6.589 | 5.653 | 5.744 | 34,868,368 | -0.65(-10.18%) |
Feb 18, 2009 | 6.406 | 6.554 | 6.167 | 6.396 | 30,474,540 | +0.19(+3.00%) |
Feb 17, 2009 | 6.881 | 7.029 | 6.107 | 6.209 | 45,218,944 | -1.01(-13.99%) |
Feb 13, 2009 | 7.786 | 7.786 | 7.110 | 7.219 | 24,849,618 | -0.56(-7.15%) |
Feb 12, 2009 | 7.536 | 7.867 | 7.409 | 7.775 | 25,525,296 | -0.09(-1.12%) |
Feb 11, 2009 | 8.022 | 8.096 | 7.705 | 7.863 | 20,853,716 | +0.07(+0.95%) |
Feb 10, 2009 | 8.226 | 8.508 | 7.751 | 7.790 | 32,693,488 | -0.55(-6.59%) |
Feb 09, 2009 | 7.976 | 8.455 | 7.860 | 8.339 | 28,309,198 | +0.67(+8.67%) |
Feb 06, 2009 | 8.166 | 8.360 | 7.138 | 7.673 | 64,400,948 | -0.46(-5.67%) |
Feb 05, 2009 | 7.431 | 8.398 | 7.272 | 8.134 | 32,161,270 | +0.73(+9.79%) |
Feb 04, 2009 | 8.008 | 8.244 | 7.360 | 7.409 | 39,472,920 | -0.56(-6.98%) |
Feb 03, 2009 | 8.501 | 8.870 | 7.631 | 7.966 | 51,064,028 | -0.14(-1.74%) |
Feb 02, 2009 | 8.032 | 8.335 | 7.712 | 8.106 | 27,154,080 | -0.06(-0.78%) |
Jan 30, 2009 | 8.501 | 8.501 | 7.980 | 8.170 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.420 | 8.670 | 8.131 | 8.215 | 27,287,152 | -0.61(-6.86%) |
Jan 28, 2009 | 8.867 | 9.208 | 8.416 | 8.821 | 57,543,044 | +1.03(+13.19%) |
Jan 27, 2009 | 7.233 | 8.008 | 6.924 | 7.793 | 69,154,936 | +0.89(+12.84%) |
Jan 26, 2009 | 8.772 | 8.831 | 6.811 | 6.906 | 76,038,424 | -1.71(-19.89%) |
Jan 23, 2009 | 8.215 | 10.01 | 8.110 | 8.620 | 100,956,592 | +0.56(+6.94%) |
Jan 22, 2009 | 11.34 | 11.79 | 7.772 | 8.061 | 131,594,360 | -4.71(-36.86%) |
Jan 21, 2009 | 12.31 | 12.88 | 12.21 | 12.77 | 24,654,666 | +0.96(+8.11%) |
Jan 20, 2009 | 13.82 | 13.89 | 11.80 | 11.81 | 25,266,286 | -2.20(-15.70%) |
Jan 16, 2009 | 13.94 | 14.61 | 13.64 | 14.01 | 14,227,304 | +0.40(+2.98%) |
Jan 15, 2009 | 13.50 | 14.11 | 13.03 | 13.60 | 13,780,374 | +0.12(+0.91%) |
Jan 14, 2009 | 13.77 | 13.89 | 13.25 | 13.48 | 12,916,085 | -0.66(-4.66%) |
Jan 13, 2009 | 14.43 | 14.88 | 14.00 | 14.14 | 16,188,853 | -0.49(-3.32%) |
Jan 12, 2009 | 15.32 | 15.49 | 14.38 | 14.63 | 14,376,907 | -0.77(-5.01%) |
Jan 09, 2009 | 15.92 | 15.95 | 15.24 | 15.40 | 10,895,711 | -0.49(-3.08%) |
Jan 08, 2009 | 15.43 | 15.95 | 15.35 | 15.89 | 7,832,594 | +0.38(+2.48%) |
Jan 07, 2009 | 15.87 | 15.97 | 15.37 | 15.50 | 10,254,244 | -0.57(-3.53%) |
Jan 06, 2009 | 16.20 | 16.53 | 15.86 | 16.07 | 9,369,216 | -0.00(-0.02%) |
Jan 05, 2009 | 16.19 | 16.39 | 15.84 | 16.07 | 7,912,170 | -0.22(-1.34%) |
Jan 02, 2009 | 16.31 | 16.45 | 15.84 | 16.29 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 16.02 | 16.26 | 15.85 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.26 | 15.85 | 16.14 | 7,924,392 | +0.08(+0.53%) |
Dec 30, 2008 | 15.41 | 16.09 | 15.37 | 16.05 | 7,237,480 | +0.83(+5.43%) |
Dec 29, 2008 | 15.44 | 15.55 | 14.93 | 15.22 | 6,176,323 | -0.23(-1.46%) |
Dec 26, 2008 | 15.68 | 15.89 | 15.29 | 15.45 | 3,146,244 | -0.07(-0.48%) |
Dec 24, 2008 | 15.45 | 15.63 | 15.27 | 15.52 | 2,436,877 | +0.08(+0.52%) |
Dec 23, 2008 | 15.85 | 16.03 | 15.40 | 15.44 | 6,087,897 | -0.10(-0.63%) |
Dec 22, 2008 | 15.98 | 16.19 | 15.33 | 15.54 | 8,940,696 | -0.42(-2.65%) |
Dec 19, 2008 | 15.92 | 16.39 | 15.61 | 15.96 | 14,009,539 | +0.23(+1.45%) |
Dec 18, 2008 | 15.84 | 16.81 | 15.54 | 15.73 | 11,805,182 | -0.64(-3.91%) |
Dec 17, 2008 | 15.91 | 16.85 | 15.90 | 16.37 | 12,685,809 | +0.13(+0.80%) |
Dec 16, 2008 | 14.74 | 16.28 | 14.29 | 16.24 | 16,709,939 | +1.79(+12.40%) |
Dec 15, 2008 | 14.62 | 14.89 | 14.38 | 14.45 | 12,826,856 | -0.13(-0.92%) |
Dec 12, 2008 | 14.55 | 14.71 | 14.01 | 14.59 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.95 | 15.55 | 14.77 | 14.83 | 13,564,118 | -0.41(-2.68%) |
Dec 10, 2008 | 15.49 | 15.67 | 14.97 | 15.23 | 10,598,722 | -0.10(-0.64%) |
Dec 09, 2008 | 15.32 | 15.83 | 15.16 | 15.33 | 14,407,613 | -0.20(-1.31%) |
Dec 08, 2008 | 16.04 | 16.32 | 15.29 | 15.54 | 16,885,552 | -0.08(-0.50%) |
Dec 05, 2008 | 14.55 | 15.67 | 14.52 | 15.61 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.98 | 15.61 | 14.51 | 14.70 | 13,970,964 | -0.64(-4.20%) |
Dec 03, 2008 | 14.60 | 15.46 | 14.31 | 15.35 | 16,379,983 | +0.29(+1.89%) |
Dec 02, 2008 | 14.93 | 15.59 | 14.57 | 15.06 | 16,547,195 | +0.52(+3.56%) |