Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.981 | 6.223 | 5.680 | 5.866 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.310 | 7.028 | 6.233 | 6.636 | 55,938,556 | +1.00(+17.69%) |
Feb 25, 2009 | 5.820 | 5.862 | 5.274 | 5.638 | 39,746,772 | -0.19(-3.19%) |
Feb 24, 2009 | 5.505 | 5.862 | 5.264 | 5.824 | 56,465,416 | +0.29(+5.32%) |
Feb 23, 2009 | 6.153 | 6.212 | 5.502 | 5.530 | 31,420,100 | -0.42(-7.11%) |
Feb 20, 2009 | 5.600 | 6.181 | 5.292 | 5.953 | 56,829,776 | +0.24(+4.23%) |
Feb 19, 2009 | 6.517 | 6.552 | 5.621 | 5.712 | 35,068,324 | -0.65(-10.18%) |
Feb 18, 2009 | 6.370 | 6.517 | 6.132 | 6.359 | 30,649,298 | +0.19(+3.00%) |
Feb 17, 2009 | 6.842 | 6.989 | 6.072 | 6.174 | 45,478,256 | -1.00(-13.99%) |
Feb 13, 2009 | 7.742 | 7.742 | 7.070 | 7.178 | 24,992,120 | -0.55(-7.15%) |
Feb 12, 2009 | 7.493 | 7.822 | 7.367 | 7.731 | 25,671,672 | -0.09(-1.12%) |
Feb 11, 2009 | 7.976 | 8.050 | 7.661 | 7.819 | 20,973,304 | +0.07(+0.95%) |
Feb 10, 2009 | 8.179 | 8.459 | 7.707 | 7.745 | 32,880,972 | -0.55(-6.59%) |
Feb 09, 2009 | 7.931 | 8.407 | 7.815 | 8.291 | 28,471,538 | +0.66(+8.67%) |
Feb 06, 2009 | 8.120 | 8.312 | 7.098 | 7.630 | 64,770,260 | -0.46(-5.67%) |
Feb 05, 2009 | 7.388 | 8.351 | 7.231 | 8.088 | 32,345,702 | +0.72(+9.79%) |
Feb 04, 2009 | 7.962 | 8.197 | 7.318 | 7.367 | 39,699,284 | -0.55(-6.98%) |
Feb 03, 2009 | 8.452 | 8.820 | 7.588 | 7.920 | 51,356,860 | -0.14(-1.74%) |
Feb 02, 2009 | 7.987 | 8.288 | 7.668 | 8.060 | 27,309,798 | -0.06(-0.78%) |
Jan 30, 2009 | 8.452 | 8.452 | 7.934 | 8.123 | 0 | -0.05(-0.56%) |
Jan 29, 2009 | 8.372 | 8.620 | 8.085 | 8.169 | 27,443,632 | -0.60(-6.86%) |
Jan 28, 2009 | 8.816 | 9.156 | 8.368 | 8.771 | 57,873,032 | +1.02(+13.19%) |
Jan 27, 2009 | 7.192 | 7.962 | 6.884 | 7.749 | 69,551,512 | +0.88(+12.84%) |
Jan 26, 2009 | 8.722 | 8.781 | 6.772 | 6.867 | 76,474,472 | -1.70(-19.89%) |
Jan 23, 2009 | 8.169 | 9.954 | 8.064 | 8.571 | 101,535,536 | +0.56(+6.94%) |
Jan 22, 2009 | 11.27 | 11.72 | 7.728 | 8.015 | 132,349,000 | -4.68(-36.86%) |
Jan 21, 2009 | 12.24 | 12.81 | 12.14 | 12.69 | 24,796,050 | +0.95(+8.11%) |
Jan 20, 2009 | 13.74 | 13.81 | 11.73 | 11.74 | 25,411,178 | -2.19(-15.70%) |
Jan 16, 2009 | 13.86 | 14.52 | 13.57 | 13.93 | 14,308,891 | +0.40(+2.98%) |
Jan 15, 2009 | 13.43 | 14.03 | 12.96 | 13.53 | 13,859,398 | +0.12(+0.91%) |
Jan 14, 2009 | 13.69 | 13.81 | 13.17 | 13.40 | 12,990,154 | -0.65(-4.65%) |
Jan 13, 2009 | 14.35 | 14.80 | 13.92 | 14.06 | 16,281,689 | -0.48(-3.32%) |
Jan 12, 2009 | 15.23 | 15.40 | 14.30 | 14.54 | 14,459,353 | -0.77(-5.01%) |
Jan 09, 2009 | 15.83 | 15.85 | 15.16 | 15.31 | 10,958,193 | -0.49(-3.08%) |
Jan 08, 2009 | 15.35 | 15.86 | 15.26 | 15.79 | 7,877,510 | +0.38(+2.47%) |
Jan 07, 2009 | 15.78 | 15.88 | 15.28 | 15.41 | 10,313,048 | -0.56(-3.53%) |
Jan 06, 2009 | 16.11 | 16.44 | 15.77 | 15.98 | 9,422,945 | -0.00(-0.02%) |
Jan 05, 2009 | 16.10 | 16.30 | 15.75 | 15.98 | 7,957,543 | -0.22(-1.34%) |
Jan 02, 2009 | 16.22 | 16.35 | 15.75 | 16.20 | 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 | 7,969,835 | +0.08(+0.53%) |
Dec 30, 2008 | 15.32 | 16.00 | 15.29 | 15.96 | 7,278,984 | +0.82(+5.43%) |
Dec 29, 2008 | 15.35 | 15.46 | 14.85 | 15.14 | 6,211,742 | -0.22(-1.46%) |
Dec 26, 2008 | 15.59 | 15.80 | 15.21 | 15.36 | 3,164,286 | -0.07(-0.48%) |
Dec 24, 2008 | 15.36 | 15.54 | 15.18 | 15.43 | 2,450,852 | +0.08(+0.52%) |
Dec 23, 2008 | 15.76 | 15.94 | 15.31 | 15.35 | 6,122,809 | -0.10(-0.63%) |
Dec 22, 2008 | 15.89 | 16.10 | 15.24 | 15.45 | 8,991,967 | -0.42(-2.65%) |
Dec 19, 2008 | 15.83 | 16.30 | 15.52 | 15.87 | 14,089,878 | +0.23(+1.45%) |
Dec 18, 2008 | 15.75 | 16.71 | 15.45 | 15.64 | 11,872,880 | -0.64(-3.91%) |
Dec 17, 2008 | 15.82 | 16.76 | 15.81 | 16.28 | 12,758,557 | +0.13(+0.80%) |
Dec 16, 2008 | 14.65 | 16.19 | 14.21 | 16.15 | 16,805,764 | +1.78(+12.40%) |
Dec 15, 2008 | 14.53 | 14.81 | 14.30 | 14.37 | 12,900,412 | -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 | 15.47 | 14.69 | 14.74 | 13,641,902 | -0.41(-2.68%) |
Dec 10, 2008 | 15.40 | 15.58 | 14.89 | 15.15 | 10,659,502 | -0.10(-0.64%) |
Dec 09, 2008 | 15.23 | 15.74 | 15.07 | 15.25 | 14,490,235 | -0.20(-1.31%) |
Dec 08, 2008 | 15.95 | 16.23 | 15.21 | 15.45 | 16,982,384 | -0.08(-0.50%) |
Dec 05, 2008 | 14.46 | 15.58 | 14.43 | 15.53 | 0 | +0.91(+6.20%) |
Dec 04, 2008 | 14.89 | 15.52 | 14.43 | 14.62 | 14,051,082 | -0.64(-4.20%) |
Dec 03, 2008 | 14.51 | 15.37 | 14.23 | 15.26 | 16,473,916 | +0.28(+1.89%) |
Dec 02, 2008 | 14.84 | 15.50 | 14.49 | 14.98 | 16,642,087 | +0.51(+3.56%) |