Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.13 | 10.21 | 9.721 | 9.906 | 5,429,047 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.728 | 9.928 | 5,290,077 | -1.44(-12.69%) |
Mar 26, 2009 | 10.69 | 11.47 | 10.45 | 11.37 | 9,207,162 | +0.93(+8.93%) |
Mar 25, 2009 | 10.17 | 11.02 | 9.943 | 10.44 | 7,358,083 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.914 | 9.958 | 8,492,347 | -0.52(-4.94%) |
Mar 23, 2009 | 9.914 | 10.48 | 9.891 | 10.48 | 10,542,731 | +1.08(+11.50%) |
Mar 20, 2009 | 9.877 | 9.988 | 9.233 | 9.396 | 7,198,731 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.88 | 9.803 | 10.36 | 11,140,430 | +0.18(+1.81%) |
Mar 18, 2009 | 8.375 | 10.32 | 8.286 | 10.18 | 13,819,710 | +1.73(+20.46%) |
Mar 17, 2009 | 8.316 | 8.541 | 8.034 | 8.449 | 5,818,974 | +0.19(+2.33%) |
Mar 16, 2009 | 8.212 | 8.782 | 8.131 | 8.256 | 9,171,003 | +0.31(+3.91%) |
Mar 13, 2009 | 8.175 | 8.693 | 7.650 | 7.946 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.480 | 8.064 | 7.213 | 8.005 | 5,643,789 | +0.53(+7.13%) |
Mar 11, 2009 | 7.502 | 7.850 | 7.311 | 7.472 | 9,005,313 | +0.07(+0.90%) |
Mar 10, 2009 | 6.399 | 7.443 | 6.333 | 7.406 | 11,971,491 | +1.18(+18.88%) |
Mar 09, 2009 | 6.163 | 6.385 | 6.022 | 6.229 | 6,537,441 | +0.07(+1.08%) |
Mar 06, 2009 | 6.547 | 6.799 | 5.956 | 6.163 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.436 | 6.533 | 5.911 | 6.067 | 10,569,967 | -0.52(-7.87%) |
Mar 04, 2009 | 7.161 | 7.228 | 6.451 | 6.584 | 12,085,921 | -0.14(-2.09%) |
Mar 02, 2009 | 7.309 | 7.406 | 6.644 | 6.725 | 10,044,899 | -0.75(-10.00%) |
Feb 27, 2009 | 7.457 | 7.642 | 7.312 | 7.472 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.657 | 8.023 | 7.435 | 7.568 | 6,320,404 | +0.09(+1.19%) |
Feb 25, 2009 | 7.761 | 7.761 | 7.295 | 7.480 | 9,875,972 | -0.28(-3.62%) |
Feb 24, 2009 | 7.694 | 7.872 | 7.235 | 7.761 | 11,792,894 | +0.13(+1.75%) |
Feb 23, 2009 | 8.323 | 8.323 | 7.535 | 7.628 | 9,900,534 | -0.38(-4.71%) |
Feb 20, 2009 | 7.813 | 8.160 | 7.509 | 8.005 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.693 | 8.804 | 7.879 | 7.968 | 9,060,346 | -0.43(-5.11%) |
Feb 18, 2009 | 8.841 | 9.004 | 8.205 | 8.397 | 10,413,508 | -0.38(-4.30%) |
Feb 17, 2009 | 8.863 | 8.952 | 8.582 | 8.774 | 9,142,377 | -0.33(-3.58%) |
Feb 13, 2009 | 9.041 | 9.381 | 9.026 | 9.100 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.736 | 9.743 | 8.693 | 9.100 | 18,360,488 | -0.82(-8.28%) |
Feb 11, 2009 | 9.817 | 10.23 | 9.632 | 9.921 | 6,197,607 | +0.20(+2.05%) |
Feb 10, 2009 | 10.51 | 10.79 | 9.371 | 9.721 | 9,508,619 | -0.86(-8.11%) |
Feb 09, 2009 | 10.51 | 10.90 | 10.29 | 10.58 | 6,524,513 | -0.09(-0.83%) |
Feb 06, 2009 | 9.706 | 10.70 | 9.706 | 10.67 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.366 | 9.877 | 9.137 | 9.677 | 8,595,291 | +0.28(+2.99%) |
Feb 04, 2009 | 9.936 | 10.05 | 9.344 | 9.396 | 11,538,435 | -0.76(-7.50%) |
Feb 03, 2009 | 8.900 | 10.76 | 8.811 | 10.16 | 27,451,552 | +1.38(+15.77%) |
Feb 02, 2009 | 8.937 | 9.026 | 8.612 | 8.774 | 9,058,849 | -0.24(-2.63%) |
Jan 30, 2009 | 9.514 | 9.514 | 8.981 | 9.011 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.381 | 9.625 | 8.981 | 9.522 | 11,194,896 | -0.02(-0.23%) |
Jan 28, 2009 | 9.314 | 9.766 | 9.226 | 9.544 | 10,934,963 | +0.55(+6.17%) |
Jan 27, 2009 | 8.870 | 9.137 | 8.649 | 8.989 | 9,746,682 | +0.45(+5.29%) |
Jan 26, 2009 | 8.907 | 9.248 | 8.064 | 8.538 | 11,170,442 | +0.03(+0.35%) |
Jan 23, 2009 | 8.138 | 9.004 | 7.450 | 8.508 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.810 | 9.891 | 8.878 | 9.174 | 11,458,614 | -0.86(-8.55%) |
Jan 21, 2009 | 9.595 | 10.07 | 8.952 | 10.03 | 11,947,587 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.22 | 8.848 | 8.893 | 11,407,383 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.63 | 9.536 | 10.14 | 0 | -0.18(-1.79%) |
Jan 15, 2009 | 9.899 | 10.51 | 9.470 | 10.32 | 10,169,735 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.22 | 9.440 | 9.936 | 8,762,702 | -0.40(-3.87%) |
Jan 13, 2009 | 10.54 | 10.76 | 10.06 | 10.34 | 7,973,297 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.33 | 10.36 | 10.45 | 12,508,235 | -1.38(-11.69%) |
Jan 09, 2009 | 12.61 | 12.90 | 11.58 | 11.84 | 10,249,189 | -1.17(-8.99%) |
Jan 08, 2009 | 12.69 | 13.03 | 12.49 | 13.01 | 4,305,907 | +0.17(+1.33%) |
Jan 07, 2009 | 14.26 | 14.32 | 12.68 | 12.84 | 9,720,357 | -1.81(-12.37%) |
Jan 06, 2009 | 14.47 | 14.80 | 13.92 | 14.65 | 5,621,192 | +0.64(+4.60%) |
Jan 05, 2009 | 13.86 | 14.21 | 13.24 | 14.00 | 5,769,799 | +0.39(+2.88%) |
Jan 02, 2009 | 12.76 | 13.74 | 12.56 | 13.61 | 0 | +1.06(+8.43%) |