Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.644 | 10.60 | 9.524 | 9.636 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.68 | 12.08 | 10.00 | 10.38 | 45,407,776 | +0.57(+5.79%) |
Feb 25, 2009 | 8.868 | 10.39 | 8.045 | 9.812 | 51,262,464 | +0.77(+8.49%) |
Feb 24, 2009 | 6.957 | 9.256 | 6.941 | 9.044 | 33,860,280 | +1.74(+23.88%) |
Feb 23, 2009 | 8.357 | 8.437 | 7.261 | 7.301 | 20,969,408 | -0.70(-8.79%) |
Feb 20, 2009 | 7.021 | 8.277 | 6.797 | 8.005 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.972 | 9.220 | 7.133 | 7.229 | 31,994,552 | -1.53(-17.44%) |
Feb 18, 2009 | 8.373 | 8.868 | 7.653 | 8.757 | 30,260,146 | +0.66(+8.09%) |
Feb 17, 2009 | 9.236 | 9.452 | 7.749 | 8.101 | 33,823,460 | -1.58(-16.35%) |
Feb 13, 2009 | 9.780 | 10.12 | 9.236 | 9.684 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.60 | 9.156 | 9.820 | 25,023,668 | -0.98(-9.10%) |
Feb 11, 2009 | 10.48 | 10.88 | 10.26 | 10.80 | 13,415,000 | +0.53(+5.14%) |
Feb 10, 2009 | 11.80 | 11.96 | 10.10 | 10.28 | 25,071,678 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.96 | 15,139,841 | +0.36(+3.10%) |
Feb 06, 2009 | 11.40 | 12.36 | 11.31 | 11.60 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,353,596 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,494,354 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,524,506 | -1.47(-10.93%) |
Feb 02, 2009 | 12.53 | 13.59 | 12.16 | 13.46 | 21,153,708 | +0.79(+6.25%) |
Jan 30, 2009 | 13.79 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.10%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,739,574 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,545,662 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.83 | 14.31 | 16,551,862 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,153,642 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,572,712 | -2.10(-11.94%) |
Jan 22, 2009 | 17.50 | 18.59 | 16.78 | 17.55 | 16,334,118 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,198,548 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.10 | 18.33 | 24,171,690 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.46 | 21.33 | 19.51 | 20.37 | 17,601,984 | -0.09(-0.43%) |
Jan 14, 2009 | 21.54 | 21.75 | 20.23 | 20.46 | 13,495,106 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,992,346 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.53 | 21.48 | 21.70 | 8,871,920 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,855,419 | -1.28(-5.17%) |
Jan 08, 2009 | 24.85 | 25.58 | 24.35 | 24.73 | 6,739,951 | -0.60(-2.37%) |
Jan 07, 2009 | 26.40 | 26.78 | 25.17 | 25.33 | 5,668,270 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.73 | 25.97 | 27.30 | 7,482,715 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.60 | 26.42 | 8,302,324 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.64 | 0 | +1.14(+4.45%) |
Jan 01, 2009 | 24.61 | 25.86 | 24.58 | 25.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.61 | 25.86 | 24.58 | 25.50 | 5,450,645 | +0.82(+3.34%) |
Dec 30, 2008 | 23.81 | 24.78 | 23.29 | 24.68 | 3,797,417 | +1.24(+5.29%) |
Dec 29, 2008 | 23.44 | 23.81 | 23.09 | 23.44 | 3,495,820 | -0.14(-0.58%) |
Dec 26, 2008 | 23.96 | 23.98 | 23.18 | 23.57 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 23.49 | 23.61 | 22.99 | 23.51 | 1,341,738 | +0.32(+1.38%) |
Dec 23, 2008 | 24.38 | 24.38 | 22.99 | 23.19 | 4,277,783 | -0.75(-3.14%) |
Dec 22, 2008 | 24.73 | 25.05 | 23.73 | 23.94 | 8,249,618 | -0.82(-3.33%) |
Dec 19, 2008 | 24.09 | 25.11 | 23.04 | 24.77 | 12,610,781 | +0.97(+4.07%) |
Dec 18, 2008 | 23.77 | 24.32 | 23.34 | 23.80 | 9,033,470 | +0.23(+0.98%) |
Dec 17, 2008 | 23.07 | 23.89 | 22.47 | 23.57 | 9,448,958 | +0.01(+0.03%) |
Dec 16, 2008 | 21.42 | 23.70 | 20.97 | 23.56 | 10,817,874 | +2.68(+12.83%) |
Dec 15, 2008 | 22.25 | 22.55 | 20.62 | 20.88 | 12,052,601 | -1.61(-7.15%) |
Dec 12, 2008 | 21.06 | 23.01 | 20.99 | 22.49 | 0 | +0.22(+0.97%) |
Dec 11, 2008 | 25.05 | 25.42 | 22.12 | 22.27 | 14,321,716 | -3.38(-13.19%) |
Dec 10, 2008 | 26.39 | 26.67 | 24.77 | 25.65 | 7,522,039 | -0.64(-2.43%) |
Dec 09, 2008 | 26.77 | 27.80 | 26.08 | 26.29 | 8,374,838 | -1.16(-4.22%) |
Dec 08, 2008 | 27.19 | 27.59 | 25.67 | 27.45 | 8,657,632 | +1.29(+4.92%) |
Dec 05, 2008 | 23.69 | 26.22 | 23.33 | 26.17 | 0 | +1.38(+5.58%) |
Dec 04, 2008 | 24.59 | 26.41 | 24.20 | 24.78 | 8,593,470 | -0.48(-1.90%) |
Dec 03, 2008 | 23.39 | 25.35 | 22.45 | 25.26 | 10,858,239 | +1.84(+7.85%) |
Dec 02, 2008 | 21.75 | 23.55 | 20.78 | 23.42 | 14,318,935 | +1.73(+7.96%) |