Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 9.627 | 10.14 | 9.448 | 9.785 | 212,264,304 | +0.60(+6.51%) |
Mar 30, 2009 | 10.10 | 10.39 | 9.187 | 9.187 | 215,146,160 | -1.77(-16.18%) |
Mar 26, 2009 | 11.58 | 11.61 | 10.63 | 10.96 | 237,822,016 | -0.32(-2.86%) |
Mar 25, 2009 | 11.20 | 11.81 | 10.22 | 11.28 | 316,897,792 | +0.63(+5.93%) |
Mar 24, 2009 | 11.37 | 12.05 | 10.60 | 10.65 | 244,362,720 | -1.26(-10.56%) |
Mar 23, 2009 | 10.87 | 12.14 | 10.86 | 11.91 | 271,666,240 | +2.30(+23.87%) |
Mar 20, 2009 | 10.58 | 10.63 | 9.586 | 9.613 | 436 | -1.53(-13.75%) |
Mar 19, 2009 | 12.00 | 12.09 | 10.42 | 11.15 | 256,067,120 | -0.74(-6.24%) |
Mar 18, 2009 | 9.895 | 11.89 | 9.730 | 11.89 | 338,545,408 | +1.81(+18.01%) |
Mar 17, 2009 | 9.324 | 10.07 | 8.892 | 10.07 | 210,885,184 | +0.66(+7.01%) |
Mar 16, 2009 | 9.902 | 10.47 | 9.407 | 9.414 | 267,776,672 | -0.16(-1.72%) |
Mar 13, 2009 | 9.950 | 10.31 | 8.871 | 9.579 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.930 | 9.627 | 7.806 | 9.586 | 282,715,488 | +1.42(+17.42%) |
Mar 11, 2009 | 8.534 | 8.747 | 7.778 | 8.163 | 276,961,984 | +0.05(+0.59%) |
Mar 10, 2009 | 7.682 | 8.211 | 7.352 | 8.115 | 339,262,208 | +1.26(+18.46%) |
Mar 09, 2009 | 5.944 | 7.352 | 5.841 | 6.851 | 304,070,560 | +0.93(+15.80%) |
Mar 06, 2009 | 5.999 | 6.521 | 5.504 | 5.916 | 0 | +0.34(+6.03%) |
Mar 05, 2009 | 6.109 | 6.143 | 5.360 | 5.580 | 399,605,792 | -1.06(-15.94%) |
Mar 04, 2009 | 7.778 | 7.778 | 6.143 | 6.638 | 345,373,760 | -0.85(-11.34%) |
Mar 02, 2009 | 7.545 | 7.854 | 7.057 | 7.486 | 236,616,768 | -0.83(-9.96%) |
Feb 27, 2009 | 8.624 | 10.19 | 8.156 | 8.314 | 0 | -1.44(-14.79%) |
Feb 26, 2009 | 10.03 | 10.33 | 9.496 | 9.757 | 247,488,160 | +0.30(+3.12%) |
Feb 25, 2009 | 8.905 | 9.675 | 8.088 | 9.462 | 305,451,584 | +0.49(+5.52%) |
Feb 24, 2009 | 7.827 | 9.008 | 7.662 | 8.967 | 272,260,480 | +1.39(+18.31%) |
Feb 23, 2009 | 8.081 | 8.898 | 7.256 | 7.579 | 327,605,536 | +0.08(+1.10%) |
Feb 20, 2009 | 7.607 | 7.833 | 6.054 | 7.497 | 0 | -0.76(-9.16%) |
Feb 19, 2009 | 8.871 | 9.448 | 8.204 | 8.253 | 188,250,912 | -0.71(-7.97%) |
Feb 18, 2009 | 9.847 | 9.895 | 8.287 | 8.967 | 277,244,256 | -0.44(-4.67%) |
Feb 17, 2009 | 10.02 | 10.35 | 9.407 | 9.407 | 177,746,256 | -1.42(-13.13%) |
Feb 13, 2009 | 11.23 | 11.28 | 10.69 | 10.83 | 128,798,568 | -0.71(-6.19%) |
Feb 12, 2009 | 11.37 | 11.55 | 10.49 | 11.54 | 210,536,096 | -0.48(-4.00%) |
Feb 11, 2009 | 11.51 | 12.08 | 11.24 | 12.02 | 108,065,024 | +0.79(+7.03%) |
Feb 10, 2009 | 12.95 | 13.10 | 11.04 | 11.23 | 199,003,088 | -1.86(-14.22%) |
Feb 09, 2009 | 13.17 | 13.47 | 12.76 | 13.10 | 108,489,016 | -0.05(-0.42%) |
Feb 06, 2009 | 11.92 | 13.32 | 11.75 | 13.15 | 172,041,056 | +1.97(+17.64%) |
Feb 05, 2009 | 11.84 | 11.96 | 10.08 | 11.18 | 300,510,848 | -0.81(-6.76%) |
Feb 04, 2009 | 12.71 | 13.26 | 11.87 | 11.99 | 130,248,264 | -0.74(-5.83%) |
Feb 03, 2009 | 13.50 | 13.56 | 11.99 | 12.73 | 138,679,232 | -0.48(-3.64%) |
Feb 02, 2009 | 12.65 | 13.39 | 12.51 | 13.21 | 119,250,200 | +0.23(+1.75%) |
Jan 30, 2009 | 13.30 | 13.57 | 12.62 | 12.99 | 0 | +0.08(+0.64%) |
Jan 29, 2009 | 13.63 | 14.24 | 12.87 | 12.90 | 185,593,344 | -1.66(-11.37%) |
Jan 28, 2009 | 13.06 | 14.74 | 12.65 | 14.56 | 295,907,296 | +3.44(+30.88%) |
Jan 27, 2009 | 10.86 | 11.43 | 10.82 | 11.12 | 112,547,584 | +0.49(+4.59%) |
Jan 26, 2009 | 11.13 | 11.61 | 10.61 | 10.64 | 109,860,848 | -0.27(-2.46%) |
Jan 23, 2009 | 10.26 | 11.10 | 10.09 | 10.90 | 122,864,144 | +0.05(+0.51%) |
Jan 22, 2009 | 11.02 | 11.40 | 10.36 | 10.85 | 137,529,200 | -0.59(-5.17%) |
Jan 21, 2009 | 10.31 | 11.56 | 9.441 | 11.44 | 274,803,552 | +1.66(+17.01%) |
Jan 20, 2009 | 11.52 | 11.70 | 9.496 | 9.778 | 296,731,712 | -3.06(-23.82%) |
Jan 16, 2009 | 14.31 | 14.63 | 11.70 | 12.84 | 252,626,928 | -1.02(-7.34%) |
Jan 15, 2009 | 15.80 | 15.82 | 13.08 | 13.85 | 260,340,624 | -2.00(-12.61%) |
Jan 14, 2009 | 16.05 | 16.29 | 15.60 | 15.85 | 103,657,064 | -0.90(-5.37%) |
Jan 13, 2009 | 16.14 | 17.05 | 16.09 | 16.75 | 95,197,112 | +0.40(+2.44%) |
Jan 12, 2009 | 17.31 | 17.40 | 16.18 | 16.35 | 83,777,008 | -0.92(-5.33%) |
Jan 09, 2009 | 17.83 | 17.85 | 17.17 | 17.27 | 62,851,660 | -0.40(-2.25%) |
Jan 08, 2009 | 17.43 | 17.91 | 17.25 | 17.67 | 76,521,224 | -0.10(-0.58%) |
Jan 07, 2009 | 18.61 | 18.68 | 16.23 | 17.78 | 76,659,872 | -1.15(-6.06%) |
Jan 06, 2009 | 19.70 | 19.80 | 18.75 | 18.92 | 78,942,728 | -0.36(-1.85%) |
Jan 05, 2009 | 20.44 | 20.47 | 19.28 | 19.28 | 63,506,440 | -1.33(-6.47%) |
Jan 02, 2009 | 20.05 | 20.94 | 19.70 | 20.61 | 53,183,804 | +0.36(+1.76%) |