Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.13 | 10.22 | 9.727 | 9.913 | 5,425,566 | -0.02(-0.22%) |
Mar 30, 2009 | 10.33 | 10.33 | 9.734 | 9.935 | 5,286,685 | -1.44(-12.69%) |
Mar 26, 2009 | 10.70 | 11.47 | 10.46 | 11.38 | 9,201,258 | +0.93(+8.93%) |
Mar 25, 2009 | 10.18 | 11.03 | 9.950 | 10.45 | 7,353,365 | +0.48(+4.83%) |
Mar 24, 2009 | 10.36 | 10.36 | 9.920 | 9.964 | 8,486,902 | -0.52(-4.94%) |
Mar 23, 2009 | 9.920 | 10.48 | 9.898 | 10.48 | 10,535,971 | +1.08(+11.50%) |
Mar 20, 2009 | 9.883 | 9.994 | 9.239 | 9.402 | 7,194,115 | -0.97(-9.32%) |
Mar 19, 2009 | 10.25 | 10.89 | 9.809 | 10.37 | 11,133,286 | +0.18(+1.81%) |
Mar 18, 2009 | 8.380 | 10.33 | 8.291 | 10.18 | 13,810,849 | +1.73(+20.46%) |
Mar 17, 2009 | 8.321 | 8.547 | 8.040 | 8.454 | 5,815,243 | +0.19(+2.33%) |
Mar 16, 2009 | 8.217 | 8.787 | 8.136 | 8.262 | 9,165,123 | +0.31(+3.91%) |
Mar 13, 2009 | 8.180 | 8.698 | 7.655 | 7.951 | 0 | -0.06(-0.74%) |
Mar 12, 2009 | 7.484 | 8.069 | 7.218 | 8.010 | 5,640,170 | +0.53(+7.13%) |
Mar 11, 2009 | 7.507 | 7.855 | 7.316 | 7.477 | 8,999,539 | +0.07(+0.90%) |
Mar 10, 2009 | 6.404 | 7.447 | 6.337 | 7.410 | 11,963,815 | +1.18(+18.88%) |
Mar 09, 2009 | 6.167 | 6.389 | 6.026 | 6.233 | 6,533,249 | +0.07(+1.08%) |
Mar 06, 2009 | 6.552 | 6.803 | 5.959 | 6.167 | 0 | +0.10(+1.59%) |
Mar 05, 2009 | 6.441 | 6.537 | 5.915 | 6.070 | 10,563,190 | -0.52(-7.87%) |
Mar 04, 2009 | 7.166 | 7.233 | 6.455 | 6.589 | 12,078,172 | -0.14(-2.09%) |
Mar 02, 2009 | 7.314 | 7.410 | 6.648 | 6.729 | 10,038,458 | -0.75(-10.00%) |
Feb 27, 2009 | 7.462 | 7.647 | 7.317 | 7.477 | 0 | -0.10(-1.27%) |
Feb 26, 2009 | 7.662 | 8.029 | 7.440 | 7.573 | 6,316,351 | +0.09(+1.19%) |
Feb 25, 2009 | 7.766 | 7.766 | 7.299 | 7.484 | 9,869,640 | -0.28(-3.62%) |
Feb 24, 2009 | 7.699 | 7.877 | 7.240 | 7.766 | 11,785,333 | +0.13(+1.75%) |
Feb 23, 2009 | 8.328 | 8.328 | 7.540 | 7.632 | 9,894,185 | -0.38(-4.71%) |
Feb 20, 2009 | 7.818 | 8.165 | 7.514 | 8.010 | 0 | +0.04(+0.46%) |
Feb 19, 2009 | 8.698 | 8.810 | 7.884 | 7.973 | 9,054,536 | -0.43(-5.11%) |
Feb 18, 2009 | 8.847 | 9.009 | 8.210 | 8.402 | 10,406,831 | -0.38(-4.30%) |
Feb 17, 2009 | 8.869 | 8.958 | 8.587 | 8.780 | 9,136,515 | -0.33(-3.58%) |
Feb 13, 2009 | 9.046 | 9.387 | 9.032 | 9.106 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 9.742 | 9.750 | 8.698 | 9.106 | 18,348,714 | -0.82(-8.28%) |
Feb 11, 2009 | 9.824 | 10.24 | 9.639 | 9.927 | 6,193,633 | +0.20(+2.05%) |
Feb 10, 2009 | 10.52 | 10.80 | 9.377 | 9.727 | 9,502,522 | -0.86(-8.11%) |
Feb 09, 2009 | 10.51 | 10.91 | 10.30 | 10.59 | 6,520,329 | -0.09(-0.83%) |
Feb 06, 2009 | 9.713 | 10.70 | 9.713 | 10.68 | 0 | +0.99(+10.24%) |
Feb 05, 2009 | 9.372 | 9.883 | 9.143 | 9.683 | 8,589,779 | +0.28(+2.99%) |
Feb 04, 2009 | 9.942 | 10.05 | 9.350 | 9.402 | 11,531,036 | -0.76(-7.50%) |
Feb 03, 2009 | 8.906 | 10.77 | 8.817 | 10.16 | 27,433,950 | +1.38(+15.77%) |
Feb 02, 2009 | 8.943 | 9.032 | 8.617 | 8.780 | 9,053,041 | -0.24(-2.63%) |
Jan 30, 2009 | 9.520 | 9.520 | 8.987 | 9.017 | 0 | -0.51(-5.36%) |
Jan 29, 2009 | 9.387 | 9.631 | 8.987 | 9.528 | 11,187,717 | -0.02(-0.23%) |
Jan 28, 2009 | 9.320 | 9.772 | 9.232 | 9.550 | 10,927,951 | +0.56(+6.17%) |
Jan 27, 2009 | 8.876 | 9.143 | 8.654 | 8.995 | 9,740,432 | +0.45(+5.29%) |
Jan 26, 2009 | 8.913 | 9.254 | 8.069 | 8.543 | 11,163,280 | +0.03(+0.35%) |
Jan 23, 2009 | 8.143 | 9.009 | 7.455 | 8.513 | 0 | -0.67(-7.26%) |
Jan 22, 2009 | 9.816 | 9.898 | 8.884 | 9.180 | 11,451,267 | -0.86(-8.55%) |
Jan 21, 2009 | 9.602 | 10.08 | 8.958 | 10.04 | 11,939,926 | +1.14(+12.81%) |
Jan 20, 2009 | 10.02 | 10.23 | 8.854 | 8.898 | 11,400,068 | -1.24(-12.26%) |
Jan 16, 2009 | 10.54 | 10.64 | 9.542 | 10.14 | 0 | -0.19(-1.79%) |
Jan 15, 2009 | 9.905 | 10.51 | 9.476 | 10.33 | 10,163,214 | +0.38(+3.87%) |
Jan 14, 2009 | 10.22 | 10.23 | 9.446 | 9.942 | 8,757,084 | -0.40(-3.87%) |
Jan 13, 2009 | 10.55 | 10.76 | 10.07 | 10.34 | 7,968,184 | -0.12(-1.13%) |
Jan 12, 2009 | 11.07 | 11.34 | 10.36 | 10.46 | 12,500,214 | -1.38(-11.69%) |
Jan 09, 2009 | 12.62 | 12.91 | 11.59 | 11.84 | 10,242,617 | -1.17(-8.99%) |
Jan 08, 2009 | 12.70 | 13.04 | 12.50 | 13.01 | 4,303,146 | +0.17(+1.33%) |
Jan 07, 2009 | 14.27 | 14.32 | 12.69 | 12.84 | 9,714,124 | -1.81(-12.37%) |
Jan 06, 2009 | 14.48 | 14.81 | 13.93 | 14.66 | 5,617,587 | +0.64(+4.60%) |
Jan 05, 2009 | 13.87 | 14.22 | 13.25 | 14.01 | 5,766,099 | +0.39(+2.88%) |
Jan 02, 2009 | 12.77 | 13.75 | 12.57 | 13.62 | 0 | +1.06(+8.43%) |