Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.15 | 10.32 | 9.190 | 9.593 | 0 | -1.44(-13.04%) |
Feb 26, 2009 | 12.22 | 12.54 | 10.75 | 11.03 | 23,668,244 | -0.58(-4.99%) |
Feb 25, 2009 | 11.73 | 12.09 | 10.30 | 11.61 | 22,738,770 | -0.32(-2.65%) |
Feb 24, 2009 | 10.21 | 11.95 | 9.657 | 11.93 | 24,387,704 | +1.89(+18.81%) |
Feb 23, 2009 | 11.21 | 11.41 | 9.996 | 10.04 | 18,814,854 | -0.78(-7.24%) |
Feb 20, 2009 | 10.57 | 11.35 | 9.990 | 10.82 | 30,414,900 | -0.30(-2.68%) |
Feb 19, 2009 | 13.53 | 13.82 | 10.84 | 11.12 | 46,587,444 | -2.10(-15.88%) |
Feb 18, 2009 | 13.63 | 13.63 | 12.60 | 13.22 | 17,283,176 | +0.01(+0.09%) |
Feb 17, 2009 | 14.50 | 14.84 | 13.14 | 13.21 | 25,255,586 | -2.38(-15.27%) |
Feb 13, 2009 | 15.20 | 16.08 | 14.98 | 15.58 | 11,610,267 | -0.06(-0.37%) |
Feb 12, 2009 | 14.76 | 15.76 | 14.22 | 15.64 | 15,353,488 | +0.50(+3.32%) |
Feb 11, 2009 | 14.97 | 15.77 | 14.61 | 15.14 | 12,217,224 | +0.35(+2.37%) |
Feb 10, 2009 | 17.35 | 17.38 | 14.40 | 14.79 | 19,127,268 | -2.92(-16.50%) |
Feb 09, 2009 | 18.10 | 18.63 | 17.34 | 17.71 | 11,298,741 | +0.15(+0.83%) |
Feb 06, 2009 | 16.23 | 17.73 | 16.09 | 17.57 | 14,770,558 | +1.24(+7.59%) |
Feb 05, 2009 | 15.17 | 17.17 | 14.85 | 16.33 | 16,839,066 | +0.93(+6.04%) |
Feb 04, 2009 | 15.82 | 16.12 | 15.09 | 15.40 | 12,140,314 | -0.16(-1.01%) |
Feb 03, 2009 | 15.76 | 15.87 | 14.70 | 15.56 | 11,201,385 | +0.09(+0.57%) |
Feb 02, 2009 | 14.59 | 15.76 | 14.40 | 15.47 | 11,861,302 | +0.42(+2.76%) |
Jan 30, 2009 | 16.75 | 17.20 | 14.82 | 15.05 | 0 | -1.68(-10.03%) |
Jan 29, 2009 | 18.60 | 18.71 | 16.42 | 16.73 | 19,745,732 | -2.99(-15.17%) |
Jan 28, 2009 | 16.84 | 20.00 | 16.84 | 19.72 | 27,789,364 | +3.86(+24.36%) |
Jan 27, 2009 | 14.95 | 15.93 | 14.65 | 15.86 | 9,533,792 | +1.23(+8.43%) |
Jan 26, 2009 | 15.15 | 16.32 | 14.21 | 14.63 | 11,020,094 | -0.26(-1.77%) |
Jan 23, 2009 | 12.97 | 15.54 | 12.59 | 14.89 | 16,363,883 | +0.95(+6.79%) |
Jan 22, 2009 | 13.99 | 14.56 | 12.56 | 13.94 | 16,856,266 | -1.00(-6.69%) |
Jan 21, 2009 | 13.47 | 15.11 | 12.87 | 14.94 | 16,897,650 | +2.13(+16.61%) |
Jan 20, 2009 | 15.23 | 15.47 | 12.70 | 12.81 | 17,899,672 | -2.77(-17.78%) |
Jan 16, 2009 | 16.03 | 16.94 | 15.01 | 15.58 | 13,421,389 | +0.09(+0.60%) |
Jan 15, 2009 | 15.49 | 16.04 | 13.95 | 15.49 | 17,649,472 | -0.05(-0.34%) |
Jan 14, 2009 | 16.36 | 16.37 | 15.20 | 15.54 | 11,591,443 | -1.44(-8.50%) |
Jan 13, 2009 | 16.12 | 17.51 | 15.91 | 16.99 | 10,285,087 | +0.77(+4.72%) |
Jan 12, 2009 | 18.51 | 18.61 | 15.93 | 16.22 | 16,282,193 | -2.41(-12.95%) |
Jan 09, 2009 | 19.10 | 19.76 | 18.33 | 18.64 | 7,535,395 | -0.58(-3.04%) |
Jan 08, 2009 | 18.54 | 19.55 | 18.24 | 19.22 | 9,135,509 | +0.48(+2.56%) |
Jan 07, 2009 | 19.99 | 20.07 | 18.51 | 18.74 | 13,551,174 | -1.78(-8.69%) |
Jan 06, 2009 | 18.16 | 21.02 | 18.16 | 20.52 | 20,088,778 | +2.65(+14.85%) |
Jan 05, 2009 | 17.75 | 18.28 | 17.27 | 17.87 | 10,885,072 | -0.12(-0.65%) |
Jan 02, 2009 | 17.71 | 18.22 | 16.82 | 17.99 | 0 | +0.30(+1.69%) |
Jan 01, 2009 | 17.06 | 17.87 | 16.79 | 17.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.06 | 17.87 | 16.79 | 17.69 | 7,902,842 | +0.59(+3.45%) |
Dec 30, 2008 | 16.05 | 17.20 | 15.92 | 17.10 | 8,256,297 | +1.24(+7.81%) |
Dec 29, 2008 | 15.70 | 15.94 | 14.97 | 15.86 | 5,498,017 | +0.20(+1.31%) |
Dec 26, 2008 | 15.81 | 16.18 | 15.44 | 15.65 | 3,327,493 | -0.04(-0.26%) |
Dec 24, 2008 | 15.77 | 15.85 | 15.28 | 15.70 | 2,708,248 | -0.05(-0.30%) |
Dec 23, 2008 | 15.73 | 16.81 | 15.49 | 15.74 | 10,476,664 | +0.34(+2.20%) |
Dec 22, 2008 | 16.56 | 16.71 | 14.94 | 15.40 | 14,935,612 | -1.68(-9.85%) |
Dec 19, 2008 | 17.32 | 18.41 | 16.50 | 17.09 | 18,703,772 | -0.88(-4.91%) |
Dec 18, 2008 | 17.47 | 19.86 | 17.39 | 17.97 | 23,033,502 | +0.91(+5.35%) |
Dec 17, 2008 | 17.08 | 18.27 | 16.40 | 17.06 | 13,599,045 | -0.36(-2.08%) |
Dec 16, 2008 | 14.94 | 17.52 | 14.67 | 17.42 | 18,918,798 | +3.03(+21.09%) |
Dec 15, 2008 | 15.70 | 16.15 | 14.39 | 14.39 | 11,745,541 | -1.28(-8.17%) |
Dec 12, 2008 | 15.32 | 15.78 | 14.40 | 15.67 | 15,189,802 | -0.28(-1.76%) |
Dec 11, 2008 | 16.20 | 17.24 | 15.75 | 15.95 | 11,758,412 | -0.59(-3.57%) |
Dec 10, 2008 | 17.40 | 17.62 | 15.99 | 16.54 | 11,311,706 | -0.20(-1.22%) |
Dec 09, 2008 | 16.15 | 18.33 | 16.08 | 16.74 | 17,008,054 | +0.29(+1.78%) |
Dec 08, 2008 | 18.05 | 19.21 | 14.99 | 16.45 | 33,611,736 | -0.22(-1.33%) |
Dec 05, 2008 | 13.11 | 17.12 | 12.67 | 16.67 | 37,150,208 | +4.30(+34.72%) |
Dec 04, 2008 | 11.36 | 13.25 | 11.26 | 12.38 | 21,539,972 | +0.37(+3.07%) |
Dec 03, 2008 | 10.93 | 12.12 | 10.29 | 12.01 | 15,936,422 | +0.84(+7.48%) |
Dec 02, 2008 | 10.46 | 11.28 | 9.534 | 11.17 | 19,014,586 | +1.15(+11.43%) |