Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.12 | 10.59 | 9.876 | 10.37 | 13,377,708 | +0.57(+5.80%) |
Mar 30, 2009 | 10.24 | 10.32 | 9.693 | 9.802 | 8,472,465 | -1.28(-11.55%) |
Mar 26, 2009 | 11.34 | 11.35 | 10.80 | 11.08 | 18,648,856 | -0.14(-1.27%) |
Mar 25, 2009 | 11.07 | 11.43 | 10.30 | 11.22 | 15,837,889 | +0.49(+4.53%) |
Mar 24, 2009 | 11.22 | 11.52 | 10.60 | 10.74 | 10,222,611 | -0.72(-6.27%) |
Mar 23, 2009 | 10.65 | 11.48 | 10.63 | 11.46 | 18,644,382 | +1.80(+18.59%) |
Mar 20, 2009 | 10.24 | 10.24 | 9.529 | 9.659 | 14,029,157 | -0.55(-5.42%) |
Mar 19, 2009 | 11.68 | 11.68 | 10.20 | 10.21 | 25,171,088 | -1.06(-9.42%) |
Mar 18, 2009 | 10.06 | 11.31 | 9.921 | 11.28 | 49,580,648 | +1.11(+10.89%) |
Mar 17, 2009 | 9.570 | 10.17 | 9.353 | 10.17 | 17,435,492 | +0.65(+6.80%) |
Mar 16, 2009 | 9.921 | 10.37 | 9.495 | 9.521 | 15,170,848 | -0.05(-0.51%) |
Mar 13, 2009 | 9.854 | 10.02 | 9.136 | 9.570 | 0 | -0.13(-1.31%) |
Mar 12, 2009 | 8.717 | 9.779 | 8.515 | 9.697 | 16,446,783 | +0.98(+11.24%) |
Mar 11, 2009 | 8.724 | 9.166 | 8.500 | 8.717 | 14,553,797 | +0.28(+3.37%) |
Mar 10, 2009 | 7.901 | 8.474 | 7.789 | 8.432 | 15,895,363 | +1.09(+14.88%) |
Mar 09, 2009 | 6.839 | 7.564 | 6.839 | 7.340 | 8,999,937 | +0.37(+5.37%) |
Mar 06, 2009 | 7.228 | 7.527 | 6.659 | 6.966 | 0 | -0.20(-2.82%) |
Mar 05, 2009 | 7.729 | 7.834 | 7.131 | 7.168 | 8,314,556 | -0.88(-10.88%) |
Mar 04, 2009 | 8.649 | 8.679 | 7.811 | 8.043 | 13,842,308 | -0.39(-4.61%) |
Mar 02, 2009 | 8.657 | 8.911 | 8.432 | 8.432 | 5,376,182 | -0.68(-7.47%) |
Feb 27, 2009 | 8.994 | 9.630 | 8.979 | 9.113 | 0 | -0.77(-7.80%) |
Feb 26, 2009 | 9.974 | 10.47 | 9.704 | 9.884 | 12,118,711 | +0.45(+4.76%) |
Feb 25, 2009 | 9.106 | 9.884 | 8.530 | 9.435 | 12,225,438 | +0.24(+2.60%) |
Feb 24, 2009 | 8.215 | 9.196 | 8.028 | 9.196 | 8,044,007 | +1.02(+12.44%) |
Feb 23, 2009 | 8.597 | 8.724 | 8.021 | 8.178 | 13,142,510 | +0.05(+0.64%) |
Feb 20, 2009 | 7.714 | 8.395 | 7.329 | 8.126 | 11,828,435 | -0.01(-0.09%) |
Feb 19, 2009 | 8.889 | 8.979 | 8.133 | 8.133 | 5,976,644 | -0.62(-7.09%) |
Feb 18, 2009 | 9.083 | 9.166 | 8.485 | 8.754 | 17,097,304 | +0.01(+0.09%) |
Feb 17, 2009 | 9.143 | 9.263 | 8.747 | 8.747 | 9,444,590 | -1.00(-10.22%) |
Feb 13, 2009 | 10.18 | 10.21 | 9.734 | 9.742 | 9,538,852 | -0.57(-5.51%) |
Feb 12, 2009 | 10.35 | 10.35 | 9.630 | 10.31 | 8,419,310 | -0.31(-2.89%) |
Feb 11, 2009 | 10.27 | 10.66 | 10.20 | 10.62 | 8,172,389 | +0.67(+6.77%) |
Feb 10, 2009 | 11.49 | 11.52 | 9.914 | 9.944 | 18,239,330 | -1.64(-14.15%) |
Feb 09, 2009 | 11.50 | 11.87 | 11.26 | 11.58 | 12,416,042 | +0.22(+1.91%) |
Feb 06, 2009 | 10.40 | 11.45 | 10.40 | 11.37 | 16,836,544 | +1.17(+11.45%) |
Feb 05, 2009 | 9.802 | 10.46 | 9.315 | 10.20 | 15,000,971 | +0.27(+2.74%) |
Feb 04, 2009 | 10.17 | 10.51 | 9.921 | 9.926 | 4,706,961 | -0.08(-0.85%) |
Feb 03, 2009 | 10.82 | 10.82 | 9.899 | 10.01 | 8,445,021 | -0.60(-5.64%) |
Feb 02, 2009 | 10.45 | 10.72 | 10.30 | 10.61 | 3,885,793 | -0.07(-0.70%) |
Jan 30, 2009 | 11.22 | 11.49 | 10.54 | 10.68 | 0 | -0.43(-3.90%) |
Jan 29, 2009 | 11.69 | 11.80 | 11.10 | 11.12 | 4,909,787 | -1.08(-8.83%) |
Jan 28, 2009 | 11.85 | 12.20 | 11.59 | 12.20 | 10,342,598 | +1.55(+14.55%) |
Jan 27, 2009 | 10.47 | 10.66 | 10.28 | 10.65 | 9,976,408 | +0.37(+3.64%) |
Jan 26, 2009 | 10.76 | 11.02 | 10.13 | 10.27 | 4,355,101 | -0.33(-3.11%) |
Jan 23, 2009 | 9.652 | 10.65 | 9.592 | 10.60 | 7,095,712 | +0.43(+4.19%) |
Jan 22, 2009 | 10.47 | 10.73 | 9.832 | 10.18 | 9,624,787 | -0.61(-5.69%) |
Jan 21, 2009 | 10.08 | 10.83 | 9.592 | 10.79 | 10,964,844 | +1.35(+14.35%) |
Jan 20, 2009 | 10.89 | 11.01 | 9.435 | 9.435 | 8,476,065 | -2.30(-19.63%) |
Jan 16, 2009 | 12.67 | 12.83 | 11.25 | 11.74 | 7,490,858 | -0.54(-4.39%) |
Jan 15, 2009 | 13.27 | 13.27 | 11.86 | 12.28 | 14,681,483 | -1.03(-7.76%) |
Jan 14, 2009 | 13.69 | 13.80 | 13.25 | 13.31 | 11,402,572 | -0.82(-5.77%) |
Jan 13, 2009 | 13.72 | 14.32 | 13.57 | 14.13 | 6,896,927 | +0.15(+1.07%) |
Jan 12, 2009 | 14.77 | 14.78 | 13.74 | 13.98 | 3,280,738 | -0.82(-5.56%) |
Jan 09, 2009 | 15.52 | 15.59 | 14.70 | 14.80 | 13,784,429 | -0.65(-4.21%) |
Jan 08, 2009 | 15.38 | 15.68 | 15.23 | 15.45 | 3,843,114 | -0.07(-0.48%) |
Jan 07, 2009 | 16.04 | 16.08 | 15.43 | 15.53 | 9,576,039 | -0.81(-4.95%) |
Jan 06, 2009 | 16.33 | 16.54 | 16.18 | 16.33 | 4,055,013 | +0.24(+1.49%) |
Jan 05, 2009 | 16.63 | 16.63 | 16.03 | 16.09 | 9,500,326 | -0.62(-3.72%) |
Jan 02, 2009 | 16.39 | 16.84 | 16.06 | 16.72 | 0 | +0.25(+1.50%) |