Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.604 | 10.55 | 9.484 | 9.596 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.64 | 12.02 | 9.962 | 10.34 | 45,599,788 | +0.57(+5.79%) |
Feb 25, 2009 | 8.831 | 10.34 | 8.011 | 9.771 | 51,479,232 | +0.76(+8.49%) |
Feb 24, 2009 | 6.928 | 9.217 | 6.912 | 9.006 | 34,003,460 | +1.74(+23.88%) |
Feb 23, 2009 | 8.321 | 8.401 | 7.231 | 7.270 | 21,058,080 | -0.70(-8.79%) |
Feb 20, 2009 | 6.992 | 8.242 | 6.769 | 7.971 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.935 | 9.182 | 7.103 | 7.199 | 32,129,846 | -1.52(-17.44%) |
Feb 18, 2009 | 8.337 | 8.831 | 7.621 | 8.720 | 30,388,106 | +0.65(+8.09%) |
Feb 17, 2009 | 9.197 | 9.412 | 7.716 | 8.067 | 33,966,484 | -1.58(-16.35%) |
Feb 13, 2009 | 9.739 | 10.07 | 9.197 | 9.643 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.17 | 10.55 | 9.118 | 9.779 | 25,129,484 | -0.98(-9.10%) |
Feb 11, 2009 | 10.43 | 10.83 | 10.22 | 10.76 | 13,471,727 | +0.53(+5.14%) |
Feb 10, 2009 | 11.75 | 11.91 | 10.06 | 10.23 | 25,177,696 | -1.67(-14.05%) |
Feb 09, 2009 | 11.54 | 12.48 | 11.24 | 11.90 | 15,203,861 | +0.36(+3.10%) |
Feb 06, 2009 | 11.35 | 12.31 | 11.26 | 11.55 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.44 | 12.03 | 10.96 | 11.32 | 22,448,120 | -0.25(-2.20%) |
Feb 04, 2009 | 12.33 | 12.57 | 11.42 | 11.57 | 17,568,330 | -0.37(-3.07%) |
Feb 03, 2009 | 13.43 | 13.62 | 11.80 | 11.94 | 32,662,040 | -1.47(-10.93%) |
Feb 02, 2009 | 12.48 | 13.54 | 12.10 | 13.40 | 21,243,158 | +0.79(+6.25%) |
Jan 30, 2009 | 13.73 | 13.86 | 12.35 | 12.61 | 0 | -0.82(-6.11%) |
Jan 29, 2009 | 15.47 | 15.77 | 13.35 | 13.43 | 19,823,046 | -2.73(-16.90%) |
Jan 28, 2009 | 15.35 | 16.56 | 14.76 | 16.17 | 23,645,226 | +1.91(+13.41%) |
Jan 27, 2009 | 14.99 | 15.11 | 13.77 | 14.25 | 16,621,853 | -0.53(-3.61%) |
Jan 26, 2009 | 15.27 | 15.85 | 14.53 | 14.79 | 15,217,720 | -0.60(-3.88%) |
Jan 23, 2009 | 14.95 | 15.81 | 13.47 | 15.38 | 37,731,592 | -2.09(-11.94%) |
Jan 22, 2009 | 17.42 | 18.51 | 16.71 | 17.47 | 16,403,188 | -0.81(-4.44%) |
Jan 21, 2009 | 19.12 | 19.45 | 16.05 | 18.28 | 36,351,620 | +0.03(+0.17%) |
Jan 20, 2009 | 18.33 | 19.72 | 18.02 | 18.25 | 24,273,902 | -0.94(-4.90%) |
Jan 16, 2009 | 20.90 | 21.33 | 19.02 | 19.19 | 0 | -1.09(-5.38%) |
Jan 15, 2009 | 20.37 | 21.24 | 19.43 | 20.28 | 17,676,416 | -0.09(-0.43%) |
Jan 14, 2009 | 21.44 | 21.66 | 20.15 | 20.37 | 13,552,171 | -1.88(-8.45%) |
Jan 13, 2009 | 21.37 | 22.73 | 21.17 | 22.25 | 9,030,371 | +0.64(+2.95%) |
Jan 12, 2009 | 23.21 | 23.43 | 21.39 | 21.61 | 8,909,436 | -1.74(-7.47%) |
Jan 09, 2009 | 24.71 | 24.71 | 23.20 | 23.36 | 6,884,407 | -1.27(-5.17%) |
Jan 08, 2009 | 24.74 | 25.47 | 24.25 | 24.63 | 6,768,452 | -0.60(-2.37%) |
Jan 07, 2009 | 26.29 | 26.67 | 25.07 | 25.23 | 5,692,239 | -1.96(-7.21%) |
Jan 06, 2009 | 27.07 | 27.61 | 25.86 | 27.19 | 7,514,357 | +0.88(+3.33%) |
Jan 05, 2009 | 25.79 | 26.88 | 25.49 | 26.31 | 8,337,431 | -0.21(-0.81%) |
Jan 02, 2009 | 25.32 | 26.71 | 25.04 | 26.53 | 0 | +1.13(+4.45%) |
Jan 01, 2009 | 24.51 | 25.75 | 24.48 | 25.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.51 | 25.75 | 24.48 | 25.39 | 5,473,693 | +0.82(+3.34%) |
Dec 30, 2008 | 23.71 | 24.68 | 23.20 | 24.57 | 3,813,475 | +1.23(+5.29%) |
Dec 29, 2008 | 23.34 | 23.71 | 23.00 | 23.34 | 3,510,602 | -0.14(-0.58%) |
Dec 26, 2008 | 23.86 | 23.88 | 23.09 | 23.48 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.40 | 23.52 | 22.89 | 23.41 | 1,347,412 | +0.32(+1.38%) |
Dec 23, 2008 | 24.28 | 24.28 | 22.89 | 23.09 | 4,295,872 | -0.75(-3.14%) |
Dec 22, 2008 | 24.63 | 24.95 | 23.63 | 23.84 | 8,284,503 | -0.82(-3.33%) |
Dec 19, 2008 | 23.98 | 25.00 | 22.94 | 24.66 | 12,664,107 | +0.96(+4.07%) |
Dec 18, 2008 | 23.67 | 24.22 | 23.24 | 23.70 | 9,071,669 | +0.23(+0.98%) |
Dec 17, 2008 | 22.97 | 23.79 | 22.38 | 23.47 | 9,488,914 | +0.01(+0.03%) |
Dec 16, 2008 | 21.33 | 23.60 | 20.88 | 23.46 | 10,863,619 | +2.67(+12.83%) |
Dec 15, 2008 | 22.15 | 22.46 | 20.53 | 20.79 | 12,103,566 | -1.60(-7.15%) |
Dec 12, 2008 | 20.97 | 22.92 | 20.90 | 22.39 | 0 | +0.21(+0.97%) |
Dec 11, 2008 | 24.94 | 25.31 | 22.03 | 22.18 | 14,382,277 | -3.37(-13.19%) |
Dec 10, 2008 | 26.28 | 26.56 | 24.67 | 25.55 | 7,553,847 | -0.64(-2.43%) |
Dec 09, 2008 | 26.66 | 27.68 | 25.97 | 26.18 | 8,410,252 | -1.15(-4.22%) |
Dec 08, 2008 | 27.07 | 27.47 | 25.56 | 27.34 | 8,694,241 | +1.28(+4.92%) |
Dec 05, 2008 | 23.59 | 26.11 | 23.24 | 26.06 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.49 | 26.29 | 24.10 | 24.68 | 8,629,808 | -0.48(-1.90%) |
Dec 03, 2008 | 23.29 | 25.24 | 22.35 | 25.16 | 10,904,154 | +1.83(+7.85%) |
Dec 02, 2008 | 21.66 | 23.45 | 20.70 | 23.32 | 14,379,484 | +1.72(+7.96%) |