Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.95 | 11.29 | 10.63 | 10.80 | 0 | -0.48(-4.25%) |
Feb 26, 2009 | 11.65 | 11.68 | 11.23 | 11.28 | 17,744,914 | -0.16(-1.36%) |
Feb 25, 2009 | 11.28 | 11.72 | 10.80 | 11.43 | 28,492,030 | +0.36(+3.27%) |
Feb 24, 2009 | 10.47 | 11.16 | 10.37 | 11.07 | 20,532,576 | +0.75(+7.29%) |
Feb 23, 2009 | 10.85 | 11.08 | 10.28 | 10.32 | 25,034,512 | -0.35(-3.29%) |
Feb 20, 2009 | 11.17 | 11.20 | 10.33 | 10.67 | 29,796,044 | -0.84(-7.26%) |
Feb 19, 2009 | 12.09 | 12.22 | 11.36 | 11.50 | 26,909,932 | -0.33(-2.82%) |
Feb 18, 2009 | 12.45 | 12.45 | 11.70 | 11.84 | 23,613,530 | -0.48(-3.89%) |
Feb 17, 2009 | 13.04 | 13.18 | 12.27 | 12.32 | 25,050,910 | -1.09(-8.14%) |
Feb 13, 2009 | 13.10 | 13.65 | 13.09 | 13.41 | 19,300,696 | +0.04(+0.33%) |
Feb 12, 2009 | 12.64 | 13.45 | 12.48 | 13.36 | 32,940,172 | +0.54(+4.21%) |
Feb 11, 2009 | 13.15 | 13.24 | 12.51 | 12.82 | 24,711,850 | -0.10(-0.78%) |
Feb 10, 2009 | 13.73 | 13.93 | 12.77 | 12.92 | 22,401,110 | -0.71(-5.19%) |
Feb 09, 2009 | 13.26 | 13.86 | 13.25 | 13.63 | 18,411,174 | +0.48(+3.67%) |
Feb 06, 2009 | 13.08 | 13.27 | 12.87 | 13.15 | 20,658,674 | +0.02(+0.13%) |
Feb 05, 2009 | 13.13 | 13.30 | 12.77 | 13.13 | 28,032,436 | -0.12(-0.88%) |
Feb 04, 2009 | 13.07 | 13.51 | 13.05 | 13.25 | 22,845,976 | +0.23(+1.74%) |
Feb 03, 2009 | 12.82 | 13.15 | 12.67 | 13.02 | 20,854,044 | +0.34(+2.66%) |
Feb 02, 2009 | 13.07 | 13.07 | 12.47 | 12.68 | 22,758,968 | -0.68(-5.06%) |
Jan 30, 2009 | 13.87 | 13.96 | 13.10 | 13.36 | 0 | -0.32(-2.31%) |
Jan 29, 2009 | 13.73 | 13.93 | 13.33 | 13.68 | 18,154,382 | -0.31(-2.22%) |
Jan 28, 2009 | 13.66 | 14.17 | 13.25 | 13.99 | 28,362,954 | +0.55(+4.08%) |
Jan 27, 2009 | 13.95 | 14.04 | 13.05 | 13.44 | 29,804,830 | -0.88(-6.15%) |
Jan 26, 2009 | 13.53 | 14.51 | 13.53 | 14.32 | 27,226,850 | +0.70(+5.12%) |
Jan 23, 2009 | 12.52 | 13.76 | 12.43 | 13.62 | 22,616,832 | +0.71(+5.54%) |
Jan 22, 2009 | 13.51 | 13.78 | 12.59 | 12.91 | 33,185,734 | -0.90(-6.54%) |
Jan 21, 2009 | 13.11 | 13.84 | 12.98 | 13.81 | 25,328,928 | +0.86(+6.63%) |
Jan 20, 2009 | 13.07 | 13.57 | 12.76 | 12.95 | 30,466,092 | -0.36(-2.70%) |
Jan 16, 2009 | 13.12 | 13.43 | 12.67 | 13.31 | 23,457,176 | +0.64(+5.07%) |
Jan 15, 2009 | 12.32 | 12.78 | 11.74 | 12.67 | 24,731,912 | +0.38(+3.11%) |
Jan 14, 2009 | 12.96 | 12.99 | 11.82 | 12.29 | 25,819,082 | -1.00(-7.55%) |
Jan 13, 2009 | 12.76 | 13.49 | 12.74 | 13.29 | 21,864,882 | +0.58(+4.53%) |
Jan 12, 2009 | 13.22 | 13.27 | 12.56 | 12.71 | 18,437,418 | -0.58(-4.38%) |
Jan 09, 2009 | 13.67 | 13.77 | 12.98 | 13.29 | 16,602,889 | -0.33(-2.44%) |
Jan 08, 2009 | 12.87 | 13.71 | 12.87 | 13.63 | 19,364,668 | +0.51(+3.88%) |
Jan 07, 2009 | 13.58 | 13.74 | 12.77 | 13.12 | 17,400,224 | -0.70(-5.09%) |
Jan 06, 2009 | 14.05 | 14.35 | 13.66 | 13.82 | 27,824,936 | +0.19(+1.42%) |
Jan 05, 2009 | 13.00 | 13.79 | 12.82 | 13.63 | 30,640,436 | +0.75(+5.85%) |
Jan 02, 2009 | 12.01 | 13.03 | 11.91 | 12.87 | 0 | +0.89(+7.39%) |
Jan 01, 2009 | 11.88 | 12.18 | 11.54 | 11.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.88 | 12.18 | 11.54 | 11.99 | 14,933,048 | +0.05(+0.42%) |
Dec 30, 2008 | 11.54 | 11.94 | 11.29 | 11.94 | 10,702,981 | +0.40(+3.46%) |
Dec 29, 2008 | 11.64 | 11.93 | 11.30 | 11.54 | 11,416,257 | +0.11(+0.92%) |
Dec 26, 2008 | 11.47 | 11.52 | 11.19 | 11.43 | 5,664,893 | +0.08(+0.73%) |
Dec 24, 2008 | 11.13 | 11.42 | 10.94 | 11.35 | 5,531,364 | +0.05(+0.44%) |
Dec 23, 2008 | 11.40 | 11.87 | 11.11 | 11.30 | 15,629,159 | -0.13(-1.11%) |
Dec 22, 2008 | 12.57 | 12.57 | 11.15 | 11.43 | 21,116,266 | -1.16(-9.20%) |
Dec 19, 2008 | 12.52 | 12.67 | 12.01 | 12.58 | 29,294,556 | +0.38(+3.08%) |
Dec 18, 2008 | 12.53 | 13.01 | 12.01 | 12.21 | 29,375,430 | -0.17(-1.39%) |
Dec 17, 2008 | 11.57 | 12.63 | 11.40 | 12.38 | 30,122,984 | +0.84(+7.30%) |
Dec 16, 2008 | 10.97 | 11.60 | 10.73 | 11.54 | 22,673,230 | +0.83(+7.76%) |
Dec 15, 2008 | 11.02 | 11.16 | 10.51 | 10.71 | 17,318,694 | +0.09(+0.83%) |
Dec 12, 2008 | 10.24 | 10.77 | 9.970 | 10.62 | 0 | -0.19(-1.74%) |
Dec 11, 2008 | 11.01 | 11.40 | 10.60 | 10.81 | 20,547,028 | -0.06(-0.51%) |
Dec 10, 2008 | 10.80 | 11.22 | 10.47 | 10.86 | 19,883,016 | +0.45(+4.36%) |
Dec 09, 2008 | 10.15 | 10.85 | 10.11 | 10.41 | 21,048,766 | +0.14(+1.40%) |
Dec 08, 2008 | 9.726 | 10.46 | 9.693 | 10.26 | 27,267,582 | +0.87(+9.26%) |
Dec 05, 2008 | 8.796 | 9.427 | 8.364 | 9.394 | 0 | +0.42(+4.69%) |
Dec 04, 2008 | 9.577 | 10.39 | 8.729 | 8.973 | 32,183,690 | -0.84(-8.58%) |
Dec 03, 2008 | 9.344 | 9.859 | 9.155 | 9.815 | 28,001,006 | +0.19(+1.96%) |
Dec 02, 2008 | 9.338 | 9.660 | 9.167 | 9.626 | 23,661,562 | +0.64(+7.09%) |