Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.349 | 10.03 | 8.982 | 9.747 | 21,933,984 | +0.71(+7.84%) |
Mar 30, 2009 | 10.90 | 10.90 | 8.871 | 9.038 | 25,412,004 | -2.76(-23.36%) |
Mar 26, 2009 | 11.75 | 12.07 | 10.93 | 11.79 | 22,744,010 | +0.28(+2.42%) |
Mar 25, 2009 | 11.10 | 11.63 | 10.52 | 11.51 | 24,166,350 | +0.92(+8.64%) |
Mar 24, 2009 | 10.40 | 11.51 | 10.12 | 10.60 | 20,933,374 | -0.25(-2.28%) |
Mar 23, 2009 | 10.01 | 10.85 | 9.962 | 10.85 | 25,431,736 | +1.82(+20.11%) |
Mar 20, 2009 | 9.755 | 9.834 | 8.624 | 9.030 | 24,831,054 | -1.68(-15.69%) |
Mar 19, 2009 | 11.35 | 11.92 | 9.723 | 10.71 | 22,489,444 | -0.62(-5.48%) |
Mar 18, 2009 | 10.19 | 11.48 | 9.564 | 11.33 | 34,429,172 | +0.68(+6.43%) |
Mar 17, 2009 | 9.938 | 10.65 | 9.612 | 10.65 | 17,216,152 | +0.64(+6.36%) |
Mar 16, 2009 | 10.52 | 11.16 | 9.970 | 10.01 | 33,749,232 | +0.01(+0.08%) |
Mar 13, 2009 | 10.68 | 10.69 | 9.158 | 10.00 | 0 | -0.60(-5.64%) |
Mar 12, 2009 | 8.576 | 10.93 | 8.337 | 10.60 | 33,888,032 | +1.98(+23.01%) |
Mar 11, 2009 | 7.963 | 8.847 | 7.485 | 8.616 | 29,775,774 | +0.61(+7.66%) |
Mar 10, 2009 | 7.947 | 8.122 | 7.127 | 8.003 | 31,515,392 | +1.05(+15.12%) |
Mar 09, 2009 | 6.331 | 7.700 | 6.211 | 6.952 | 25,924,390 | +0.33(+5.05%) |
Mar 06, 2009 | 7.358 | 7.438 | 6.355 | 6.617 | 0 | -0.54(-7.56%) |
Mar 05, 2009 | 7.804 | 8.314 | 6.912 | 7.159 | 22,466,452 | -1.16(-13.97%) |
Mar 04, 2009 | 8.592 | 9.556 | 7.262 | 8.321 | 22,234,840 | +0.32(+3.98%) |
Mar 02, 2009 | 9.158 | 9.500 | 8.003 | 8.003 | 28,276,286 | -1.59(-16.60%) |
Feb 27, 2009 | 9.604 | 10.55 | 9.484 | 9.596 | 0 | -0.74(-7.17%) |
Feb 26, 2009 | 10.64 | 12.02 | 9.962 | 10.34 | 45,599,788 | +0.57(+5.79%) |
Feb 25, 2009 | 8.831 | 10.34 | 8.011 | 9.771 | 51,479,232 | +0.76(+8.49%) |
Feb 24, 2009 | 6.928 | 9.217 | 6.912 | 9.006 | 34,003,460 | +1.74(+23.88%) |
Feb 23, 2009 | 8.321 | 8.401 | 7.231 | 7.270 | 21,058,080 | -0.70(-8.79%) |
Feb 20, 2009 | 6.992 | 8.242 | 6.769 | 7.971 | 0 | +0.77(+10.73%) |
Feb 19, 2009 | 8.935 | 9.182 | 7.103 | 7.199 | 32,129,846 | -1.52(-17.44%) |
Feb 18, 2009 | 8.337 | 8.831 | 7.621 | 8.720 | 30,388,106 | +0.65(+8.09%) |
Feb 17, 2009 | 9.197 | 9.412 | 7.716 | 8.067 | 33,966,484 | -1.58(-16.35%) |
Feb 13, 2009 | 9.739 | 10.07 | 9.197 | 9.643 | 0 | -0.14(-1.38%) |
Feb 12, 2009 | 10.17 | 10.55 | 9.118 | 9.779 | 25,129,484 | -0.98(-9.10%) |
Feb 11, 2009 | 10.43 | 10.83 | 10.22 | 10.76 | 13,471,727 | +0.53(+5.14%) |
Feb 10, 2009 | 11.75 | 11.91 | 10.06 | 10.23 | 25,177,696 | -1.67(-14.05%) |
Feb 09, 2009 | 11.54 | 12.48 | 11.24 | 11.90 | 15,203,861 | +0.36(+3.10%) |
Feb 06, 2009 | 11.35 | 12.31 | 11.26 | 11.55 | 0 | +0.23(+2.04%) |
Feb 05, 2009 | 11.44 | 12.03 | 10.96 | 11.32 | 22,448,120 | -0.25(-2.20%) |
Feb 04, 2009 | 12.33 | 12.57 | 11.42 | 11.57 | 17,568,330 | -0.37(-3.07%) |
Feb 03, 2009 | 13.43 | 13.62 | 11.80 | 11.94 | 32,662,040 | -1.47(-10.93%) |
Feb 02, 2009 | 12.48 | 13.54 | 12.10 | 13.40 | 21,243,158 | +0.79(+6.25%) |
Jan 30, 2009 | 13.73 | 13.86 | 12.35 | 12.61 | 0 | -0.82(-6.11%) |
Jan 29, 2009 | 15.47 | 15.77 | 13.35 | 13.43 | 19,823,046 | -2.73(-16.90%) |
Jan 28, 2009 | 15.35 | 16.56 | 14.76 | 16.17 | 23,645,226 | +1.91(+13.41%) |
Jan 27, 2009 | 14.99 | 15.11 | 13.77 | 14.25 | 16,621,853 | -0.53(-3.61%) |
Jan 26, 2009 | 15.27 | 15.85 | 14.53 | 14.79 | 15,217,720 | -0.60(-3.88%) |
Jan 23, 2009 | 14.95 | 15.81 | 13.47 | 15.38 | 37,731,592 | -2.09(-11.94%) |
Jan 22, 2009 | 17.42 | 18.51 | 16.71 | 17.47 | 16,403,188 | -0.81(-4.44%) |
Jan 21, 2009 | 19.12 | 19.45 | 16.05 | 18.28 | 36,351,620 | +0.03(+0.17%) |
Jan 20, 2009 | 18.33 | 19.72 | 18.02 | 18.25 | 24,273,902 | -0.94(-4.90%) |
Jan 16, 2009 | 20.90 | 21.33 | 19.02 | 19.19 | 0 | -1.09(-5.38%) |
Jan 15, 2009 | 20.37 | 21.24 | 19.43 | 20.28 | 17,676,416 | -0.09(-0.43%) |
Jan 14, 2009 | 21.44 | 21.66 | 20.15 | 20.37 | 13,552,171 | -1.88(-8.45%) |
Jan 13, 2009 | 21.37 | 22.73 | 21.17 | 22.25 | 9,030,371 | +0.64(+2.95%) |
Jan 12, 2009 | 23.21 | 23.43 | 21.39 | 21.61 | 8,909,436 | -1.74(-7.47%) |
Jan 09, 2009 | 24.71 | 24.71 | 23.20 | 23.36 | 6,884,407 | -1.27(-5.17%) |
Jan 08, 2009 | 24.74 | 25.47 | 24.25 | 24.63 | 6,768,452 | -0.60(-2.37%) |
Jan 07, 2009 | 26.29 | 26.67 | 25.07 | 25.23 | 5,692,239 | -1.96(-7.21%) |
Jan 06, 2009 | 27.07 | 27.61 | 25.86 | 27.19 | 7,514,357 | +0.88(+3.33%) |
Jan 05, 2009 | 25.79 | 26.88 | 25.49 | 26.31 | 8,337,431 | -0.21(-0.81%) |
Jan 02, 2009 | 25.32 | 26.71 | 25.04 | 26.53 | 0 | +1.13(+4.45%) |