Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.43 | 10.57 | 10.28 | 10.41 | 12,916,627 | +0.11(+1.05%) |
Mar 30, 2009 | 10.54 | 10.54 | 10.22 | 10.31 | 19,259,118 | -0.53(-4.88%) |
Mar 26, 2009 | 11.00 | 11.00 | 10.53 | 10.83 | 18,733,864 | +0.11(+1.07%) |
Mar 25, 2009 | 10.86 | 10.86 | 10.40 | 10.72 | 19,978,784 | +0.13(+1.27%) |
Mar 24, 2009 | 10.26 | 10.86 | 10.15 | 10.58 | 19,819,958 | +0.16(+1.56%) |
Mar 23, 2009 | 10.29 | 10.48 | 10.24 | 10.42 | 15,961,947 | +0.51(+5.19%) |
Mar 20, 2009 | 10.24 | 10.25 | 9.908 | 9.908 | 22,413,316 | -0.54(-5.21%) |
Mar 19, 2009 | 10.36 | 10.48 | 10.12 | 10.45 | 23,135,456 | +0.33(+3.22%) |
Mar 18, 2009 | 10.01 | 10.24 | 9.693 | 10.13 | 30,662,744 | +0.02(+0.22%) |
Mar 17, 2009 | 10.02 | 10.17 | 9.809 | 10.10 | 22,038,364 | +0.05(+0.47%) |
Mar 16, 2009 | 10.00 | 10.35 | 9.882 | 10.06 | 28,342,104 | +0.01(+0.13%) |
Mar 13, 2009 | 9.891 | 10.17 | 9.766 | 10.04 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.905 | 9.905 | 9.509 | 9.864 | 28,033,018 | -0.11(-1.14%) |
Mar 11, 2009 | 9.495 | 10.09 | 9.425 | 9.979 | 33,671,340 | +0.57(+6.09%) |
Mar 10, 2009 | 9.252 | 9.599 | 9.201 | 9.406 | 30,868,530 | +0.39(+4.37%) |
Mar 09, 2009 | 8.566 | 9.219 | 8.433 | 9.012 | 31,969,514 | +0.14(+1.60%) |
Mar 06, 2009 | 9.049 | 9.090 | 8.579 | 8.870 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 9.052 | 9.283 | 8.777 | 8.914 | 26,538,222 | -0.27(-2.95%) |
Mar 04, 2009 | 9.225 | 9.443 | 9.053 | 9.185 | 39,388,188 | +0.59(+6.90%) |
Mar 02, 2009 | 9.181 | 9.289 | 8.560 | 8.592 | 32,344,004 | -0.83(-8.77%) |
Feb 27, 2009 | 8.888 | 9.684 | 8.854 | 9.418 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.211 | 9.400 | 9.093 | 9.187 | 56,291,824 | +0.14(+1.59%) |
Feb 25, 2009 | 9.736 | 9.747 | 9.004 | 9.043 | 118,647,320 | +0.91(+11.14%) |
Feb 24, 2009 | 7.406 | 8.234 | 7.365 | 8.137 | 41,357,524 | +0.82(+11.16%) |
Feb 23, 2009 | 8.270 | 8.436 | 7.276 | 7.320 | 49,254,708 | -0.84(-10.27%) |
Feb 20, 2009 | 7.790 | 8.222 | 7.693 | 8.157 | 34,948,960 | +0.17(+2.16%) |
Feb 19, 2009 | 7.809 | 8.238 | 7.767 | 7.985 | 29,515,986 | +0.27(+3.53%) |
Feb 18, 2009 | 7.450 | 7.799 | 7.428 | 7.712 | 33,589,956 | +0.27(+3.66%) |
Feb 17, 2009 | 7.563 | 7.698 | 7.351 | 7.440 | 28,357,624 | -0.57(-7.06%) |
Feb 13, 2009 | 7.911 | 8.219 | 7.911 | 8.005 | 22,059,538 | -0.05(-0.67%) |
Feb 12, 2009 | 7.412 | 8.081 | 7.351 | 8.059 | 34,511,348 | +0.42(+5.44%) |
Feb 11, 2009 | 8.313 | 8.337 | 7.402 | 7.644 | 40,221,952 | -0.20(-2.59%) |
Feb 10, 2009 | 7.950 | 8.327 | 7.706 | 7.847 | 48,216,508 | +0.02(+0.30%) |
Feb 09, 2009 | 8.024 | 8.304 | 7.638 | 7.824 | 24,544,850 | -0.17(-2.18%) |
Feb 06, 2009 | 7.764 | 8.242 | 7.705 | 7.998 | 33,001,894 | +0.32(+4.18%) |
Feb 05, 2009 | 7.377 | 7.759 | 7.253 | 7.677 | 30,290,256 | +0.23(+3.05%) |
Feb 04, 2009 | 7.245 | 7.762 | 7.245 | 7.450 | 27,980,662 | +0.31(+4.30%) |
Feb 03, 2009 | 7.023 | 7.310 | 6.863 | 7.143 | 19,392,812 | +0.18(+2.54%) |
Feb 02, 2009 | 6.737 | 7.159 | 6.669 | 6.966 | 19,787,596 | +0.08(+1.23%) |
Jan 30, 2009 | 7.100 | 7.273 | 6.821 | 6.881 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 7.045 | 7.174 | 6.939 | 7.068 | 23,052,354 | -0.13(-1.75%) |
Jan 28, 2009 | 6.960 | 7.291 | 6.891 | 7.194 | 25,882,912 | +0.41(+6.11%) |
Jan 27, 2009 | 6.992 | 7.054 | 6.695 | 6.780 | 24,579,256 | -0.13(-1.91%) |
Jan 26, 2009 | 6.926 | 7.320 | 6.746 | 6.912 | 23,592,056 | +0.06(+0.92%) |
Jan 23, 2009 | 6.295 | 7.014 | 6.193 | 6.849 | 22,715,422 | +0.33(+5.01%) |
Jan 22, 2009 | 6.507 | 6.818 | 6.348 | 6.522 | 27,881,836 | -0.16(-2.39%) |
Jan 21, 2009 | 6.955 | 6.955 | 6.303 | 6.682 | 26,970,052 | -0.01(-0.22%) |
Jan 20, 2009 | 6.920 | 7.029 | 6.603 | 6.696 | 21,350,242 | -0.41(-5.73%) |
Jan 16, 2009 | 6.742 | 7.276 | 6.619 | 7.103 | 34,791,816 | +0.19(+2.73%) |
Jan 15, 2009 | 6.529 | 7.023 | 6.313 | 6.914 | 19,552,628 | +0.44(+6.73%) |
Jan 14, 2009 | 6.664 | 6.764 | 6.283 | 6.478 | 19,966,202 | -0.50(-7.19%) |
Jan 13, 2009 | 6.830 | 7.163 | 6.778 | 6.980 | 17,756,178 | +0.11(+1.60%) |
Jan 12, 2009 | 7.846 | 7.846 | 6.815 | 6.871 | 23,279,480 | -1.02(-12.95%) |
Jan 09, 2009 | 8.027 | 8.153 | 7.737 | 7.892 | 16,932,714 | -0.11(-1.39%) |
Jan 08, 2009 | 7.547 | 8.171 | 7.544 | 8.004 | 23,143,420 | +0.20(+2.61%) |
Jan 07, 2009 | 8.198 | 8.418 | 7.765 | 7.800 | 17,616,006 | -0.29(-3.60%) |
Jan 06, 2009 | 8.374 | 8.433 | 7.701 | 8.092 | 25,878,706 | -0.19(-2.35%) |
Jan 05, 2009 | 7.762 | 8.438 | 7.762 | 8.286 | 18,315,406 | +0.43(+5.54%) |
Jan 02, 2009 | 7.229 | 7.920 | 7.188 | 7.851 | 0 | +0.65(+9.09%) |