Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.388 | 10.08 | 9.020 | 9.788 | 21,841,626 | +0.71(+7.84%) |
Mar 30, 2009 | 10.95 | 10.95 | 8.908 | 9.076 | 25,305,000 | -2.77(-23.36%) |
Mar 26, 2009 | 11.80 | 12.12 | 10.98 | 11.84 | 22,648,240 | +0.28(+2.42%) |
Mar 25, 2009 | 11.15 | 11.68 | 10.56 | 11.56 | 24,064,590 | +0.92(+8.64%) |
Mar 24, 2009 | 10.44 | 11.56 | 10.16 | 10.64 | 20,845,228 | -0.25(-2.28%) |
Mar 23, 2009 | 10.05 | 10.89 | 10.00 | 10.89 | 25,324,648 | +1.82(+20.11%) |
Mar 20, 2009 | 9.796 | 9.876 | 8.661 | 9.068 | 24,726,496 | -1.69(-15.69%) |
Mar 19, 2009 | 11.40 | 11.97 | 9.764 | 10.76 | 22,394,744 | -0.62(-5.48%) |
Mar 18, 2009 | 10.24 | 11.53 | 9.604 | 11.38 | 34,284,196 | +0.69(+6.43%) |
Mar 17, 2009 | 9.980 | 10.69 | 9.652 | 10.69 | 17,143,658 | +0.64(+6.36%) |
Mar 16, 2009 | 10.56 | 11.21 | 10.01 | 10.05 | 33,607,120 | +0.01(+0.08%) |
Mar 13, 2009 | 10.72 | 10.73 | 9.196 | 10.04 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.613 | 10.98 | 8.373 | 10.64 | 33,745,336 | +1.99(+23.01%) |
Mar 11, 2009 | 7.997 | 8.884 | 7.517 | 8.653 | 29,650,394 | +0.62(+7.66%) |
Mar 10, 2009 | 7.981 | 8.157 | 7.157 | 8.037 | 31,382,688 | +1.06(+15.12%) |
Mar 09, 2009 | 6.357 | 7.733 | 6.238 | 6.981 | 25,815,228 | +0.34(+5.05%) |
Mar 06, 2009 | 7.389 | 7.469 | 6.381 | 6.645 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.837 | 8.349 | 6.941 | 7.189 | 22,371,850 | -1.17(-13.97%) |
Mar 04, 2009 | 8.629 | 9.596 | 7.293 | 8.357 | 22,141,214 | +0.32(+3.98%) |
Mar 02, 2009 | 9.196 | 9.540 | 8.037 | 8.037 | 28,157,220 | -1.60(-16.60%) |
Feb 27, 2009 | 9.644 | 10.60 | 9.524 | 9.636 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.68 | 12.08 | 10.00 | 10.38 | 45,407,776 | +0.57(+5.79%) |
Feb 25, 2009 | 8.868 | 10.39 | 8.045 | 9.812 | 51,262,464 | +0.77(+8.49%) |
Feb 24, 2009 | 6.957 | 9.256 | 6.941 | 9.044 | 33,860,280 | +1.74(+23.88%) |
Feb 23, 2009 | 8.357 | 8.437 | 7.261 | 7.301 | 20,969,408 | -0.70(-8.79%) |
Feb 20, 2009 | 7.021 | 8.277 | 6.797 | 8.005 | 0 | +0.78(+10.73%) |
Feb 19, 2009 | 8.972 | 9.220 | 7.133 | 7.229 | 31,994,552 | -1.53(-17.44%) |
Feb 18, 2009 | 8.373 | 8.868 | 7.653 | 8.757 | 30,260,146 | +0.66(+8.09%) |
Feb 17, 2009 | 9.236 | 9.452 | 7.749 | 8.101 | 33,823,460 | -1.58(-16.35%) |
Feb 13, 2009 | 9.780 | 10.12 | 9.236 | 9.684 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.21 | 10.60 | 9.156 | 9.820 | 25,023,668 | -0.98(-9.10%) |
Feb 11, 2009 | 10.48 | 10.88 | 10.26 | 10.80 | 13,415,000 | +0.53(+5.14%) |
Feb 10, 2009 | 11.80 | 11.96 | 10.10 | 10.28 | 25,071,678 | -1.68(-14.05%) |
Feb 09, 2009 | 11.59 | 12.53 | 11.29 | 11.96 | 15,139,841 | +0.36(+3.10%) |
Feb 06, 2009 | 11.40 | 12.36 | 11.31 | 11.60 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.48 | 12.08 | 11.00 | 11.36 | 22,353,596 | -0.26(-2.20%) |
Feb 04, 2009 | 12.39 | 12.62 | 11.47 | 11.62 | 17,494,354 | -0.37(-3.07%) |
Feb 03, 2009 | 13.49 | 13.67 | 11.85 | 11.99 | 32,524,506 | -1.47(-10.93%) |
Feb 02, 2009 | 12.53 | 13.59 | 12.16 | 13.46 | 21,153,708 | +0.79(+6.25%) |
Jan 30, 2009 | 13.79 | 13.91 | 12.40 | 12.67 | 0 | -0.82(-6.10%) |
Jan 29, 2009 | 15.54 | 15.83 | 13.40 | 13.49 | 19,739,574 | -2.74(-16.90%) |
Jan 28, 2009 | 15.41 | 16.63 | 14.82 | 16.23 | 23,545,662 | +1.92(+13.41%) |
Jan 27, 2009 | 15.06 | 15.17 | 13.83 | 14.31 | 16,551,862 | -0.54(-3.61%) |
Jan 26, 2009 | 15.34 | 15.92 | 14.59 | 14.85 | 15,153,642 | -0.60(-3.88%) |
Jan 23, 2009 | 15.01 | 15.87 | 13.52 | 15.45 | 37,572,712 | -2.10(-11.94%) |
Jan 22, 2009 | 17.50 | 18.59 | 16.78 | 17.55 | 16,334,118 | -0.82(-4.44%) |
Jan 21, 2009 | 19.20 | 19.53 | 16.11 | 18.36 | 36,198,548 | +0.03(+0.17%) |
Jan 20, 2009 | 18.41 | 19.80 | 18.10 | 18.33 | 24,171,690 | -0.94(-4.90%) |
Jan 16, 2009 | 20.99 | 21.42 | 19.10 | 19.27 | 0 | -1.10(-5.38%) |
Jan 15, 2009 | 20.46 | 21.33 | 19.51 | 20.37 | 17,601,984 | -0.09(-0.43%) |
Jan 14, 2009 | 21.54 | 21.75 | 20.23 | 20.46 | 13,495,106 | -1.89(-8.45%) |
Jan 13, 2009 | 21.46 | 22.83 | 21.26 | 22.34 | 8,992,346 | +0.64(+2.95%) |
Jan 12, 2009 | 23.31 | 23.53 | 21.48 | 21.70 | 8,871,920 | -1.75(-7.47%) |
Jan 09, 2009 | 24.81 | 24.81 | 23.29 | 23.45 | 6,855,419 | -1.28(-5.17%) |
Jan 08, 2009 | 24.85 | 25.58 | 24.35 | 24.73 | 6,739,951 | -0.60(-2.37%) |
Jan 07, 2009 | 26.40 | 26.78 | 25.17 | 25.33 | 5,668,270 | -1.97(-7.21%) |
Jan 06, 2009 | 27.19 | 27.73 | 25.97 | 27.30 | 7,482,715 | +0.88(+3.33%) |
Jan 05, 2009 | 25.90 | 26.99 | 25.60 | 26.42 | 8,302,324 | -0.22(-0.81%) |
Jan 02, 2009 | 25.43 | 26.82 | 25.15 | 26.64 | 0 | +1.14(+4.45%) |