Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.980 | 6.222 | 5.679 | 5.865 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.309 | 7.027 | 6.232 | 6.635 | 55,946,752 | +1.00(+17.69%) |
Feb 25, 2009 | 5.819 | 5.861 | 5.273 | 5.637 | 39,752,596 | -0.19(-3.19%) |
Feb 24, 2009 | 5.504 | 5.861 | 5.263 | 5.823 | 56,473,692 | +0.29(+5.32%) |
Feb 23, 2009 | 6.152 | 6.211 | 5.501 | 5.529 | 31,424,706 | -0.42(-7.11%) |
Feb 20, 2009 | 5.599 | 6.180 | 5.291 | 5.952 | 56,838,104 | +0.24(+4.23%) |
Feb 19, 2009 | 6.516 | 6.551 | 5.620 | 5.711 | 35,073,460 | -0.65(-10.18%) |
Feb 18, 2009 | 6.369 | 6.516 | 6.131 | 6.358 | 30,653,790 | +0.19(+3.00%) |
Feb 17, 2009 | 6.841 | 6.988 | 6.071 | 6.173 | 45,484,924 | -1.00(-13.99%) |
Feb 13, 2009 | 7.740 | 7.740 | 7.069 | 7.177 | 24,995,784 | -0.55(-7.15%) |
Feb 12, 2009 | 7.492 | 7.821 | 7.366 | 7.730 | 25,675,436 | -0.09(-1.12%) |
Feb 11, 2009 | 7.975 | 8.048 | 7.660 | 7.817 | 20,976,378 | +0.07(+0.95%) |
Feb 10, 2009 | 8.178 | 8.458 | 7.705 | 7.744 | 32,885,790 | -0.55(-6.59%) |
Feb 09, 2009 | 7.929 | 8.405 | 7.814 | 8.290 | 28,475,712 | +0.66(+8.67%) |
Feb 06, 2009 | 8.118 | 8.311 | 7.097 | 7.629 | 64,779,752 | -0.46(-5.67%) |
Feb 05, 2009 | 7.387 | 8.349 | 7.230 | 8.087 | 32,350,444 | +0.72(+9.79%) |
Feb 04, 2009 | 7.961 | 8.195 | 7.317 | 7.366 | 39,705,100 | -0.55(-6.98%) |
Feb 03, 2009 | 8.451 | 8.818 | 7.587 | 7.919 | 51,364,388 | -0.14(-1.74%) |
Feb 02, 2009 | 7.985 | 8.286 | 7.667 | 8.059 | 27,313,800 | -0.06(-0.78%) |
Jan 30, 2009 | 8.451 | 8.451 | 7.933 | 8.122 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.370 | 8.619 | 8.083 | 8.167 | 27,447,654 | -0.60(-6.86%) |
Jan 28, 2009 | 8.815 | 9.154 | 8.367 | 8.769 | 57,881,512 | +1.02(+13.19%) |
Jan 27, 2009 | 7.191 | 7.961 | 6.883 | 7.747 | 69,561,704 | +0.88(+12.84%) |
Jan 26, 2009 | 8.720 | 8.780 | 6.771 | 6.866 | 76,485,680 | -1.70(-19.89%) |
Jan 23, 2009 | 8.167 | 9.952 | 8.062 | 8.570 | 101,550,424 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.726 | 8.013 | 132,368,400 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,799,684 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.80 | 11.73 | 11.74 | 25,414,902 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.56 | 13.93 | 14,310,989 | +0.40(+2.98%) |
Jan 15, 2009 | 13.42 | 14.03 | 12.96 | 13.52 | 13,861,430 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,992,058 | -0.65(-4.66%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,284,076 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,461,472 | -0.77(-5.01%) |
Jan 09, 2009 | 15.82 | 15.85 | 15.16 | 15.31 | 10,959,799 | -0.49(-3.08%) |
Jan 08, 2009 | 15.34 | 15.86 | 15.26 | 15.79 | 7,878,665 | +0.38(+2.47%) |
Jan 07, 2009 | 15.77 | 15.87 | 15.28 | 15.41 | 10,314,559 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.43 | 15.77 | 15.97 | 9,424,326 | -0.00(-0.02%) |
Jan 05, 2009 | 16.09 | 16.30 | 15.75 | 15.98 | 7,958,709 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.19 | 0 | +0.15(+0.96%) |
Jan 01, 2009 | 15.92 | 16.17 | 15.76 | 16.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.17 | 15.76 | 16.04 | 7,971,003 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,280,051 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.84 | 15.13 | 6,212,652 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.20 | 15.36 | 3,164,750 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,451,211 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,123,706 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,993,285 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.29 | 15.52 | 15.87 | 14,091,943 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,874,620 | -0.64(-3.91%) |
Dec 17, 2008 | 15.81 | 16.75 | 15.81 | 16.28 | 12,760,427 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.18 | 14.21 | 16.15 | 16,808,226 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.29 | 14.37 | 12,902,303 | -0.13(-0.92%) |
Dec 12, 2008 | 14.46 | 14.63 | 13.93 | 14.50 | 0 | -0.24(-1.61%) |
Dec 11, 2008 | 14.86 | 15.46 | 14.68 | 14.74 | 13,643,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,661,064 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.24 | 14,492,358 | -0.20(-1.31%) |
Dec 08, 2008 | 15.94 | 16.23 | 15.20 | 15.45 | 16,984,872 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.52 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.42 | 14.62 | 14,053,141 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.22 | 15.26 | 16,476,330 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.97 | 16,644,526 | +0.51(+3.56%) |