Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.388 | 9.930 | 9.159 | 9.749 | 21,944,150 | +0.70(+7.75%) |
Mar 30, 2009 | 9.191 | 9.478 | 8.989 | 9.048 | 14,922,965 | -1.38(-13.25%) |
Mar 26, 2009 | 10.32 | 10.50 | 9.420 | 10.43 | 17,593,100 | +0.24(+2.40%) |
Mar 25, 2009 | 10.12 | 10.40 | 9.170 | 10.18 | 19,683,232 | +0.29(+2.90%) |
Mar 24, 2009 | 10.55 | 10.79 | 9.749 | 9.898 | 18,683,674 | -1.03(-9.39%) |
Mar 23, 2009 | 9.770 | 11.04 | 9.749 | 10.92 | 25,684,320 | +1.90(+21.01%) |
Mar 20, 2009 | 10.23 | 10.23 | 9.026 | 9.026 | 20,939,862 | -1.17(-11.51%) |
Mar 19, 2009 | 10.68 | 11.55 | 10.12 | 10.20 | 17,464,926 | -1.16(-10.24%) |
Mar 18, 2009 | 10.68 | 11.38 | 10.21 | 11.36 | 18,976,480 | +0.54(+4.96%) |
Mar 17, 2009 | 9.898 | 10.84 | 9.584 | 10.83 | 16,015,104 | +0.98(+9.98%) |
Mar 16, 2009 | 10.57 | 10.79 | 9.754 | 9.845 | 18,617,094 | -0.96(-8.85%) |
Mar 13, 2009 | 11.22 | 11.22 | 10.35 | 10.80 | 0 | -0.41(-3.69%) |
Mar 12, 2009 | 10.20 | 11.30 | 9.946 | 11.22 | 21,569,768 | +0.76(+7.27%) |
Mar 11, 2009 | 10.73 | 10.91 | 10.15 | 10.46 | 21,495,026 | -0.15(-1.40%) |
Mar 10, 2009 | 9.563 | 10.66 | 9.329 | 10.60 | 27,834,414 | +1.26(+13.47%) |
Mar 09, 2009 | 8.941 | 9.398 | 8.809 | 9.345 | 14,635,001 | +0.27(+2.93%) |
Mar 06, 2009 | 9.032 | 9.197 | 8.331 | 9.080 | 0 | +0.20(+2.27%) |
Mar 05, 2009 | 9.266 | 9.345 | 8.782 | 8.878 | 17,224,928 | -0.64(-6.70%) |
Mar 04, 2009 | 9.106 | 9.744 | 9.016 | 9.515 | 17,597,282 | +0.63(+7.12%) |
Mar 02, 2009 | 9.096 | 9.478 | 8.729 | 8.883 | 21,333,948 | -0.47(-5.00%) |
Feb 27, 2009 | 9.340 | 9.866 | 9.303 | 9.351 | 0 | -0.27(-2.76%) |
Feb 26, 2009 | 10.51 | 10.56 | 9.552 | 9.616 | 16,865,380 | -0.72(-6.99%) |
Feb 25, 2009 | 10.38 | 10.79 | 9.908 | 10.34 | 19,704,166 | -0.39(-3.66%) |
Feb 24, 2009 | 9.935 | 10.79 | 9.823 | 10.73 | 19,918,798 | +0.91(+9.25%) |
Feb 23, 2009 | 11.01 | 11.01 | 9.807 | 9.823 | 17,817,230 | -1.05(-9.67%) |
Feb 20, 2009 | 9.882 | 10.96 | 9.701 | 10.88 | 0 | +0.87(+8.71%) |
Feb 19, 2009 | 10.97 | 11.02 | 9.855 | 10.00 | 13,609,088 | -0.58(-5.47%) |
Feb 18, 2009 | 10.22 | 10.62 | 9.908 | 10.58 | 13,569,522 | +0.38(+3.70%) |
Feb 17, 2009 | 10.57 | 10.86 | 10.08 | 10.21 | 19,011,890 | -0.98(-8.74%) |
Feb 13, 2009 | 11.57 | 11.84 | 11.15 | 11.18 | 15,039,281 | -0.47(-4.06%) |
Feb 12, 2009 | 11.50 | 11.85 | 10.84 | 11.66 | 16,577,033 | -0.19(-1.57%) |
Feb 11, 2009 | 11.26 | 11.93 | 10.98 | 11.84 | 14,780,440 | +0.66(+5.89%) |
Feb 10, 2009 | 12.05 | 12.46 | 11.08 | 11.18 | 18,620,136 | -1.28(-10.27%) |
Feb 09, 2009 | 12.30 | 12.50 | 11.95 | 12.46 | 8,914,320 | +0.21(+1.69%) |
Feb 06, 2009 | 11.57 | 12.36 | 11.28 | 12.26 | 0 | +0.89(+7.85%) |
Feb 05, 2009 | 12.31 | 12.31 | 11.05 | 11.36 | 19,530,370 | -1.08(-8.67%) |
Feb 04, 2009 | 12.75 | 13.17 | 12.39 | 12.44 | 12,086,716 | -0.18(-1.39%) |
Feb 03, 2009 | 13.04 | 13.04 | 12.51 | 12.62 | 11,378,384 | -0.23(-1.82%) |
Feb 02, 2009 | 12.41 | 12.89 | 12.18 | 12.85 | 11,198,579 | +0.14(+1.09%) |
Jan 30, 2009 | 13.60 | 13.71 | 12.43 | 12.71 | 0 | -0.56(-4.20%) |
Jan 29, 2009 | 14.09 | 14.17 | 13.17 | 13.27 | 16,021,054 | -1.26(-8.70%) |
Jan 28, 2009 | 13.93 | 14.62 | 13.45 | 14.54 | 16,931,640 | +1.24(+9.35%) |
Jan 27, 2009 | 13.28 | 13.53 | 13.02 | 13.29 | 8,882,867 | +0.16(+1.25%) |
Jan 26, 2009 | 13.57 | 13.57 | 12.92 | 13.13 | 9,178,435 | -0.22(-1.67%) |
Jan 23, 2009 | 12.49 | 13.45 | 12.44 | 13.35 | 11,271,307 | +0.40(+3.08%) |
Jan 22, 2009 | 13.16 | 13.60 | 12.62 | 12.95 | 15,729,733 | -0.96(-6.91%) |
Jan 21, 2009 | 13.10 | 13.99 | 12.43 | 13.91 | 17,237,832 | +1.07(+8.31%) |
Jan 20, 2009 | 14.34 | 14.49 | 12.75 | 12.85 | 18,618,114 | -1.64(-11.33%) |
Jan 16, 2009 | 14.35 | 14.58 | 13.42 | 14.49 | 0 | +0.56(+4.00%) |
Jan 15, 2009 | 13.23 | 14.47 | 12.92 | 13.93 | 14,147,803 | +0.66(+5.01%) |
Jan 14, 2009 | 13.20 | 13.54 | 13.00 | 13.27 | 13,738,072 | -0.38(-2.80%) |
Jan 13, 2009 | 12.88 | 13.90 | 12.78 | 13.65 | 12,041,925 | +0.71(+5.50%) |
Jan 12, 2009 | 13.75 | 13.76 | 12.76 | 12.94 | 11,015,611 | -0.78(-5.69%) |
Jan 09, 2009 | 14.41 | 14.45 | 13.61 | 13.72 | 9,517,719 | -0.58(-4.09%) |
Jan 08, 2009 | 14.35 | 14.50 | 14.03 | 14.30 | 8,346,076 | -0.16(-1.10%) |
Jan 07, 2009 | 14.55 | 14.97 | 14.34 | 14.46 | 7,602,318 | -0.38(-2.58%) |
Jan 06, 2009 | 14.65 | 14.99 | 14.18 | 14.84 | 12,328,828 | +0.35(+2.38%) |
Jan 05, 2009 | 14.84 | 15.08 | 14.32 | 14.50 | 9,068,008 | -0.50(-3.33%) |
Jan 02, 2009 | 15.87 | 15.87 | 14.90 | 15.00 | 0 | -0.84(-5.33%) |