Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.96 | 11.51 | 10.81 | 11.12 | 24,500,138 | -0.84(-6.99%) |
Mar 30, 2009 | 12.08 | 12.18 | 10.46 | 11.95 | 25,130,512 | -0.77(-6.06%) |
Mar 26, 2009 | 12.24 | 12.81 | 11.85 | 12.73 | 19,473,152 | +0.26(+2.06%) |
Mar 25, 2009 | 12.44 | 13.12 | 11.46 | 12.47 | 23,204,338 | +0.28(+2.30%) |
Mar 24, 2009 | 11.92 | 12.97 | 11.46 | 12.19 | 25,793,570 | -0.15(-1.23%) |
Mar 23, 2009 | 11.44 | 12.36 | 11.31 | 12.34 | 33,784,268 | +2.58(+26.48%) |
Mar 20, 2009 | 11.15 | 11.15 | 9.751 | 9.757 | 33,639,812 | -2.52(-20.53%) |
Mar 19, 2009 | 14.66 | 14.76 | 10.78 | 12.28 | 41,911,864 | -2.29(-15.72%) |
Mar 18, 2009 | 11.98 | 14.79 | 11.69 | 14.57 | 36,868,708 | +2.33(+19.01%) |
Mar 17, 2009 | 11.29 | 12.26 | 10.77 | 12.24 | 20,313,620 | +1.08(+9.63%) |
Mar 16, 2009 | 11.21 | 12.51 | 11.08 | 11.17 | 28,817,418 | +0.20(+1.81%) |
Mar 13, 2009 | 10.57 | 11.83 | 10.28 | 10.97 | 0 | +0.47(+4.51%) |
Mar 12, 2009 | 8.015 | 11.05 | 7.787 | 10.49 | 37,632,260 | +2.22(+26.77%) |
Mar 11, 2009 | 8.476 | 8.874 | 7.646 | 8.278 | 22,192,428 | +0.18(+2.24%) |
Mar 10, 2009 | 7.301 | 8.184 | 7.085 | 8.096 | 28,354,606 | +1.31(+19.29%) |
Mar 09, 2009 | 6.430 | 7.354 | 6.214 | 6.787 | 20,027,414 | +0.13(+2.02%) |
Mar 06, 2009 | 6.647 | 7.073 | 6.226 | 6.652 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.599 | 7.833 | 6.360 | 6.600 | 29,108,548 | -1.48(-18.31%) |
Mar 04, 2009 | 7.939 | 8.622 | 6.769 | 8.079 | 38,558,756 | -0.55(-6.37%) |
Mar 02, 2009 | 9.230 | 9.511 | 8.576 | 8.628 | 21,931,340 | -0.96(-10.05%) |
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%) |