Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.561 | 10.50 | 9.442 | 9.553 | 0 | -0.74(-7.16%) |
Feb 26, 2009 | 10.59 | 11.97 | 9.918 | 10.29 | 45,801,108 | +0.56(+5.79%) |
Feb 25, 2009 | 8.792 | 10.30 | 7.976 | 9.728 | 51,706,508 | +0.76(+8.49%) |
Feb 24, 2009 | 6.897 | 9.177 | 6.882 | 8.967 | 34,153,584 | +1.73(+23.88%) |
Feb 23, 2009 | 8.285 | 8.364 | 7.199 | 7.238 | 21,151,048 | -0.70(-8.79%) |
Feb 20, 2009 | 6.961 | 8.206 | 6.739 | 7.936 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.895 | 9.141 | 7.072 | 7.167 | 32,271,696 | -1.51(-17.44%) |
Feb 18, 2009 | 8.301 | 8.792 | 7.587 | 8.681 | 30,522,266 | +0.65(+8.09%) |
Feb 17, 2009 | 9.157 | 9.371 | 7.682 | 8.031 | 34,116,444 | -1.57(-16.35%) |
Feb 13, 2009 | 9.696 | 10.03 | 9.157 | 9.601 | 0 | -0.13(-1.38%) |
Feb 12, 2009 | 10.12 | 10.50 | 9.078 | 9.736 | 25,240,428 | -0.98(-9.10%) |
Feb 11, 2009 | 10.39 | 10.78 | 10.17 | 10.71 | 13,531,204 | +0.52(+5.14%) |
Feb 10, 2009 | 11.69 | 11.86 | 10.01 | 10.19 | 25,288,854 | -1.66(-14.05%) |
Feb 09, 2009 | 11.49 | 12.42 | 11.19 | 11.85 | 15,270,985 | +0.36(+3.10%) |
Feb 06, 2009 | 11.30 | 12.26 | 11.21 | 11.50 | 0 | +0.53(+4.81%) |
Feb 05, 2009 | 11.08 | 11.66 | 10.62 | 10.97 | 23,158,372 | -0.25(-2.20%) |
Feb 04, 2009 | 11.96 | 12.18 | 11.07 | 11.22 | 18,124,186 | -0.36(-3.07%) |
Feb 03, 2009 | 13.02 | 13.20 | 11.44 | 11.57 | 33,695,456 | -1.42(-10.93%) |
Feb 02, 2009 | 12.10 | 13.12 | 11.73 | 12.99 | 21,915,286 | +0.76(+6.25%) |
Jan 30, 2009 | 13.31 | 13.43 | 11.97 | 12.23 | 0 | -0.79(-6.11%) |
Jan 29, 2009 | 15.00 | 15.28 | 12.94 | 13.02 | 20,450,240 | -2.65(-16.90%) |
Jan 28, 2009 | 14.87 | 16.06 | 14.30 | 15.67 | 24,393,356 | +1.85(+13.41%) |
Jan 27, 2009 | 14.53 | 14.64 | 13.35 | 13.82 | 17,147,764 | -0.52(-3.61%) |
Jan 26, 2009 | 14.80 | 15.37 | 14.09 | 14.33 | 15,699,205 | -0.58(-3.88%) |
Jan 23, 2009 | 14.49 | 15.32 | 13.05 | 14.91 | 38,925,408 | -2.02(-11.94%) |
Jan 22, 2009 | 16.89 | 17.95 | 16.19 | 16.94 | 16,922,180 | -0.79(-4.44%) |
Jan 21, 2009 | 18.53 | 18.85 | 15.55 | 17.72 | 37,501,772 | +0.03(+0.17%) |
Jan 20, 2009 | 17.77 | 19.11 | 17.47 | 17.69 | 25,041,922 | -0.91(-4.90%) |
Jan 16, 2009 | 20.26 | 20.68 | 18.44 | 18.60 | 0 | -1.06(-5.38%) |
Jan 15, 2009 | 19.75 | 20.59 | 18.83 | 19.66 | 18,235,694 | -0.08(-0.43%) |
Jan 14, 2009 | 20.79 | 21.00 | 19.53 | 19.75 | 13,980,958 | -1.82(-8.45%) |
Jan 13, 2009 | 20.72 | 22.04 | 20.52 | 21.57 | 9,316,089 | +0.62(+2.95%) |
Jan 12, 2009 | 22.50 | 22.71 | 20.73 | 20.95 | 9,191,328 | -1.69(-7.47%) |
Jan 09, 2009 | 23.95 | 23.95 | 22.49 | 22.64 | 7,102,228 | -1.23(-5.17%) |
Jan 08, 2009 | 23.98 | 24.69 | 23.50 | 23.87 | 6,982,604 | -0.58(-2.37%) |
Jan 07, 2009 | 25.48 | 25.85 | 24.30 | 24.45 | 5,872,340 | -1.90(-7.21%) |
Jan 06, 2009 | 26.24 | 26.76 | 25.07 | 26.35 | 7,752,109 | +0.85(+3.33%) |
Jan 05, 2009 | 25.00 | 26.05 | 24.71 | 25.50 | 8,601,226 | -0.21(-0.81%) |
Jan 02, 2009 | 24.55 | 25.89 | 24.28 | 25.71 | 0 | +1.10(+4.45%) |
Jan 01, 2009 | 23.76 | 24.96 | 23.73 | 24.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.76 | 24.96 | 23.73 | 24.62 | 5,646,879 | +0.80(+3.34%) |
Dec 30, 2008 | 22.98 | 23.92 | 22.49 | 23.82 | 3,934,132 | +1.20(+5.29%) |
Dec 29, 2008 | 22.62 | 22.99 | 22.29 | 22.62 | 3,621,677 | -0.13(-0.58%) |
Dec 26, 2008 | 23.13 | 23.15 | 22.38 | 22.76 | 0 | +0.06(+0.27%) |
Dec 24, 2008 | 22.68 | 22.79 | 22.19 | 22.69 | 1,390,044 | +0.31(+1.38%) |
Dec 23, 2008 | 23.54 | 23.54 | 22.19 | 22.38 | 4,431,792 | -0.73(-3.14%) |
Dec 22, 2008 | 23.87 | 24.18 | 22.90 | 23.11 | 8,546,622 | -0.80(-3.33%) |
Dec 19, 2008 | 23.25 | 24.24 | 22.24 | 23.91 | 13,064,796 | +0.93(+4.07%) |
Dec 18, 2008 | 22.94 | 23.47 | 22.53 | 22.97 | 9,358,694 | +0.22(+0.98%) |
Dec 17, 2008 | 22.27 | 23.06 | 21.69 | 22.75 | 9,789,141 | +0.01(+0.03%) |
Dec 16, 2008 | 20.67 | 22.88 | 20.24 | 22.74 | 11,207,341 | +2.59(+12.83%) |
Dec 15, 2008 | 21.47 | 21.77 | 19.90 | 20.15 | 12,486,520 | -1.55(-7.15%) |
Dec 12, 2008 | 20.33 | 22.22 | 20.26 | 21.71 | 0 | +0.21(+0.97%) |
Dec 11, 2008 | 24.18 | 24.54 | 21.35 | 21.50 | 14,837,328 | -3.27(-13.19%) |
Dec 10, 2008 | 25.47 | 25.74 | 23.91 | 24.76 | 7,792,849 | -0.62(-2.43%) |
Dec 09, 2008 | 25.84 | 26.83 | 25.17 | 25.38 | 8,676,350 | -1.12(-4.22%) |
Dec 08, 2008 | 26.24 | 26.63 | 24.78 | 26.50 | 8,969,325 | +1.24(+4.92%) |
Dec 05, 2008 | 22.86 | 25.31 | 22.52 | 25.26 | 0 | +1.34(+5.58%) |
Dec 04, 2008 | 23.74 | 25.49 | 23.36 | 23.92 | 8,902,853 | -0.46(-1.90%) |
Dec 03, 2008 | 22.58 | 24.47 | 21.67 | 24.38 | 11,249,159 | +1.78(+7.85%) |
Dec 02, 2008 | 21.00 | 22.73 | 20.06 | 22.61 | 14,834,447 | +1.67(+7.96%) |