Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.16 | 15.46 | 14.45 | 14.58 | 0 | -1.38(-8.65%) |
Feb 26, 2009 | 16.75 | 17.02 | 15.79 | 15.96 | 50,642,168 | -0.18(-1.11%) |
Feb 25, 2009 | 16.38 | 17.11 | 15.82 | 16.14 | 71,733,792 | -0.33(-1.99%) |
Feb 24, 2009 | 14.30 | 16.49 | 14.10 | 16.47 | 65,702,488 | +2.43(+17.27%) |
Feb 23, 2009 | 15.11 | 15.25 | 14.02 | 14.05 | 47,448,116 | -0.46(-3.14%) |
Feb 20, 2009 | 14.29 | 14.98 | 13.52 | 14.50 | 75,004,216 | -0.37(-2.51%) |
Feb 19, 2009 | 15.49 | 15.77 | 14.83 | 14.87 | 47,200,608 | -0.19(-1.24%) |
Feb 18, 2009 | 15.21 | 15.34 | 14.05 | 15.06 | 61,073,976 | +0.31(+2.13%) |
Feb 17, 2009 | 16.17 | 16.46 | 14.65 | 14.75 | 61,541,768 | -2.37(-13.82%) |
Feb 13, 2009 | 17.05 | 17.52 | 16.57 | 17.11 | 48,318,616 | -0.04(-0.26%) |
Feb 12, 2009 | 16.73 | 17.36 | 16.24 | 17.16 | 63,080,452 | +0.06(+0.35%) |
Feb 11, 2009 | 16.42 | 17.20 | 15.72 | 17.10 | 51,701,112 | +1.58(+10.20%) |
Feb 10, 2009 | 17.37 | 17.88 | 15.31 | 15.52 | 60,681,724 | -2.10(-11.94%) |
Feb 09, 2009 | 16.98 | 17.87 | 16.13 | 17.62 | 53,125,800 | +0.55(+3.24%) |
Feb 06, 2009 | 17.73 | 18.17 | 16.61 | 17.07 | 62,953,660 | -0.24(-1.38%) |
Feb 05, 2009 | 16.18 | 18.24 | 16.06 | 17.31 | 73,446,440 | +0.88(+5.36%) |
Feb 04, 2009 | 15.81 | 17.37 | 15.66 | 16.43 | 55,385,180 | +0.80(+5.11%) |
Feb 03, 2009 | 15.80 | 16.18 | 15.19 | 15.63 | 38,128,008 | +0.10(+0.67%) |
Feb 02, 2009 | 14.63 | 15.97 | 14.39 | 15.52 | 41,892,396 | +0.43(+2.82%) |
Jan 30, 2009 | 15.67 | 16.62 | 14.89 | 15.10 | 0 | -0.86(-5.38%) |
Jan 29, 2009 | 16.23 | 16.95 | 15.87 | 15.96 | 53,905,700 | -1.21(-7.04%) |
Jan 28, 2009 | 15.72 | 17.48 | 15.50 | 17.16 | 82,587,840 | +2.40(+16.22%) |
Jan 27, 2009 | 14.60 | 14.91 | 14.26 | 14.77 | 35,005,228 | +0.53(+3.72%) |
Jan 26, 2009 | 14.13 | 15.45 | 13.77 | 14.24 | 51,085,088 | +0.28(+1.98%) |
Jan 23, 2009 | 12.51 | 14.17 | 12.18 | 13.96 | 52,400,932 | +0.84(+6.43%) |
Jan 22, 2009 | 12.14 | 13.92 | 11.69 | 13.12 | 61,324,472 | +0.54(+4.27%) |
Jan 21, 2009 | 10.40 | 12.67 | 10.32 | 12.58 | 62,406,120 | +2.81(+28.70%) |
Jan 20, 2009 | 11.16 | 11.22 | 9.777 | 9.777 | 44,181,956 | -1.86(-15.97%) |
Jan 16, 2009 | 12.67 | 12.84 | 10.49 | 11.63 | 56,742,132 | -0.50(-4.12%) |
Jan 15, 2009 | 12.76 | 13.13 | 11.49 | 12.13 | 56,055,608 | -0.69(-5.41%) |
Jan 14, 2009 | 13.62 | 13.78 | 12.66 | 12.83 | 53,027,584 | -1.25(-8.86%) |
Jan 13, 2009 | 13.63 | 14.61 | 13.33 | 14.08 | 42,053,292 | +0.05(+0.37%) |
Jan 12, 2009 | 14.99 | 15.63 | 13.49 | 14.02 | 65,908,284 | -0.20(-1.42%) |
Jan 09, 2009 | 14.16 | 14.91 | 13.95 | 14.22 | 47,972,488 | +0.18(+1.28%) |
Jan 08, 2009 | 13.36 | 14.16 | 13.17 | 14.05 | 28,291,442 | +0.54(+3.98%) |
Jan 07, 2009 | 14.23 | 14.46 | 13.25 | 13.51 | 41,410,200 | -1.10(-7.56%) |
Jan 06, 2009 | 13.49 | 14.87 | 13.43 | 14.61 | 52,180,844 | +1.46(+11.12%) |
Jan 05, 2009 | 12.54 | 13.70 | 12.52 | 13.15 | 34,074,968 | +0.47(+3.71%) |
Jan 02, 2009 | 11.95 | 12.72 | 11.75 | 12.68 | 27,209,866 | +0.71(+5.92%) |
Jan 01, 2009 | 11.31 | 12.00 | 11.22 | 11.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.31 | 12.00 | 11.22 | 11.97 | 20,112,962 | +0.63(+5.60%) |
Dec 30, 2008 | 11.20 | 11.43 | 10.92 | 11.34 | 18,811,798 | +0.22(+1.95%) |
Dec 29, 2008 | 11.10 | 11.17 | 10.58 | 11.12 | 16,149,454 | +0.19(+1.71%) |
Dec 26, 2008 | 11.05 | 11.09 | 10.71 | 10.93 | 6,019,185 | +0.11(+1.03%) |
Dec 24, 2008 | 10.63 | 11.01 | 10.61 | 10.82 | 7,043,944 | +0.04(+0.42%) |
Dec 23, 2008 | 10.99 | 11.26 | 10.75 | 10.78 | 17,203,508 | -0.10(-0.96%) |
Dec 22, 2008 | 11.66 | 11.66 | 10.85 | 10.88 | 25,935,994 | -0.65(-5.63%) |
Dec 19, 2008 | 12.19 | 12.90 | 11.53 | 11.53 | 48,781,988 | -0.58(-4.81%) |
Dec 18, 2008 | 12.55 | 13.19 | 12.02 | 12.11 | 45,995,268 | -0.20(-1.64%) |
Dec 17, 2008 | 11.58 | 13.38 | 11.05 | 12.31 | 88,867,336 | +0.28(+2.29%) |
Dec 16, 2008 | 10.54 | 12.88 | 10.34 | 12.04 | 70,457,232 | +1.86(+18.26%) |
Dec 15, 2008 | 10.49 | 10.67 | 9.926 | 10.18 | 27,415,340 | -0.16(-1.52%) |
Dec 12, 2008 | 9.702 | 10.42 | 9.441 | 10.34 | 0 | +0.08(+0.80%) |
Dec 11, 2008 | 10.63 | 10.82 | 10.11 | 10.25 | 38,103,360 | -0.64(-5.89%) |
Dec 10, 2008 | 11.46 | 11.57 | 10.46 | 10.90 | 28,559,934 | -0.28(-2.47%) |
Dec 09, 2008 | 11.63 | 12.12 | 11.13 | 11.17 | 38,347,380 | -0.99(-8.16%) |
Dec 08, 2008 | 12.17 | 12.62 | 11.43 | 12.16 | 46,835,232 | +0.43(+3.69%) |
Dec 05, 2008 | 10.88 | 11.87 | 10.42 | 11.73 | 0 | +0.58(+5.22%) |
Dec 04, 2008 | 9.956 | 11.69 | 9.777 | 11.15 | 61,159,496 | +0.81(+7.87%) |
Dec 03, 2008 | 9.851 | 10.52 | 8.336 | 10.34 | 55,023,584 | +1.35(+15.03%) |
Dec 02, 2008 | 8.590 | 9.269 | 8.097 | 8.985 | 48,633,964 | +0.51(+6.08%) |