Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 11.08 | 11.64 | 10.93 | 11.24 | 24,235,178 | -0.85(-6.99%) |
Mar 30, 2009 | 12.22 | 12.32 | 10.58 | 12.09 | 24,858,736 | -0.78(-6.06%) |
Mar 26, 2009 | 12.37 | 12.95 | 11.98 | 12.87 | 19,262,558 | +0.26(+2.06%) |
Mar 25, 2009 | 12.58 | 13.26 | 11.58 | 12.61 | 22,953,394 | +0.28(+2.30%) |
Mar 24, 2009 | 12.05 | 13.11 | 11.58 | 12.32 | 25,514,624 | -0.15(-1.23%) |
Mar 23, 2009 | 11.57 | 12.50 | 11.44 | 12.48 | 33,418,904 | +2.61(+26.48%) |
Mar 20, 2009 | 11.28 | 11.28 | 9.857 | 9.863 | 33,276,010 | -2.55(-20.53%) |
Mar 19, 2009 | 14.82 | 14.92 | 10.90 | 12.41 | 41,458,604 | -2.32(-15.72%) |
Mar 18, 2009 | 12.11 | 14.95 | 11.82 | 14.73 | 36,469,988 | +2.35(+19.01%) |
Mar 17, 2009 | 11.41 | 12.39 | 10.89 | 12.37 | 20,093,938 | +1.09(+9.63%) |
Mar 16, 2009 | 11.33 | 12.65 | 11.20 | 11.29 | 28,505,770 | +0.20(+1.81%) |
Mar 13, 2009 | 10.68 | 11.96 | 10.40 | 11.09 | 0 | +0.48(+4.51%) |
Mar 12, 2009 | 8.102 | 11.18 | 7.872 | 10.61 | 37,225,284 | +2.24(+26.77%) |
Mar 11, 2009 | 8.569 | 8.971 | 7.730 | 8.368 | 21,952,426 | +0.18(+2.24%) |
Mar 10, 2009 | 7.381 | 8.274 | 7.162 | 8.185 | 28,047,962 | +1.32(+19.29%) |
Mar 09, 2009 | 6.501 | 7.434 | 6.282 | 6.861 | 19,810,826 | +0.14(+2.02%) |
Mar 06, 2009 | 6.719 | 7.151 | 6.294 | 6.725 | 0 | +0.05(+0.80%) |
Mar 05, 2009 | 7.683 | 7.919 | 6.430 | 6.672 | 28,793,752 | -1.50(-18.31%) |
Mar 04, 2009 | 8.025 | 8.717 | 6.843 | 8.167 | 38,141,760 | -0.56(-6.37%) |
Mar 02, 2009 | 9.331 | 9.615 | 8.669 | 8.723 | 21,694,160 | -0.98(-10.05%) |
Feb 27, 2009 | 10.26 | 10.44 | 9.290 | 9.698 | 0 | -1.45(-13.04%) |
Feb 26, 2009 | 12.35 | 12.68 | 10.87 | 11.15 | 23,412,282 | -0.59(-4.99%) |
Feb 25, 2009 | 11.86 | 12.22 | 10.41 | 11.74 | 22,492,860 | -0.32(-2.65%) |
Feb 24, 2009 | 10.32 | 12.09 | 9.763 | 12.06 | 24,123,960 | +1.91(+18.81%) |
Feb 23, 2009 | 11.33 | 11.54 | 10.11 | 10.15 | 18,611,378 | -0.79(-7.24%) |
Feb 20, 2009 | 10.69 | 11.47 | 10.10 | 10.94 | 30,085,976 | -0.30(-2.68%) |
Feb 19, 2009 | 13.67 | 13.97 | 10.96 | 11.24 | 46,083,620 | -2.12(-15.88%) |
Feb 18, 2009 | 13.78 | 13.78 | 12.74 | 13.36 | 17,096,266 | +0.01(+0.09%) |
Feb 17, 2009 | 14.66 | 15.00 | 13.28 | 13.35 | 24,982,458 | -2.41(-15.27%) |
Feb 13, 2009 | 15.37 | 16.25 | 15.14 | 15.76 | 11,484,706 | -0.06(-0.37%) |
Feb 12, 2009 | 14.92 | 15.93 | 14.37 | 15.81 | 15,187,447 | +0.51(+3.32%) |
Feb 11, 2009 | 15.13 | 15.94 | 14.77 | 15.31 | 12,085,100 | +0.35(+2.37%) |
Feb 10, 2009 | 17.54 | 17.57 | 14.56 | 14.95 | 18,920,414 | -2.95(-16.50%) |
Feb 09, 2009 | 18.30 | 18.83 | 17.53 | 17.91 | 11,176,550 | +0.15(+0.83%) |
Feb 06, 2009 | 16.41 | 17.92 | 16.27 | 17.76 | 14,610,821 | +1.25(+7.59%) |
Feb 05, 2009 | 15.34 | 17.36 | 15.01 | 16.51 | 16,656,959 | +0.94(+6.04%) |
Feb 04, 2009 | 16.00 | 16.29 | 15.25 | 15.57 | 12,009,021 | -0.16(-1.01%) |
Feb 03, 2009 | 15.93 | 16.04 | 14.86 | 15.73 | 11,080,246 | +0.09(+0.57%) |
Feb 02, 2009 | 14.75 | 15.94 | 14.56 | 15.64 | 11,733,027 | +0.42(+2.76%) |
Jan 30, 2009 | 16.93 | 17.39 | 14.98 | 15.22 | 0 | -1.70(-10.03%) |
Jan 29, 2009 | 18.80 | 18.91 | 16.60 | 16.91 | 19,532,190 | -3.03(-15.18%) |
Jan 28, 2009 | 17.02 | 20.22 | 17.02 | 19.94 | 27,488,834 | +3.91(+24.36%) |
Jan 27, 2009 | 15.12 | 16.10 | 14.81 | 16.03 | 9,430,688 | +1.25(+8.43%) |
Jan 26, 2009 | 15.31 | 16.50 | 14.37 | 14.79 | 10,900,916 | -0.27(-1.77%) |
Jan 23, 2009 | 13.11 | 15.71 | 12.72 | 15.05 | 16,186,914 | +0.96(+6.79%) |
Jan 22, 2009 | 14.14 | 14.72 | 12.70 | 14.09 | 16,673,973 | -1.01(-6.69%) |
Jan 21, 2009 | 13.62 | 15.27 | 13.01 | 15.11 | 16,714,909 | +2.15(+16.61%) |
Jan 20, 2009 | 15.40 | 15.64 | 12.84 | 12.95 | 17,706,094 | -2.80(-17.78%) |
Jan 16, 2009 | 16.21 | 17.12 | 15.17 | 15.76 | 13,276,242 | +0.09(+0.60%) |
Jan 15, 2009 | 15.66 | 16.22 | 14.11 | 15.66 | 17,458,600 | -0.05(-0.34%) |
Jan 14, 2009 | 16.54 | 16.55 | 15.37 | 15.71 | 11,466,086 | -1.46(-8.50%) |
Jan 13, 2009 | 16.30 | 17.71 | 16.09 | 17.17 | 10,173,858 | +0.77(+4.72%) |
Jan 12, 2009 | 18.72 | 18.82 | 16.10 | 16.40 | 16,106,108 | -2.44(-12.95%) |
Jan 09, 2009 | 19.31 | 19.97 | 18.53 | 18.84 | 7,453,903 | -0.59(-3.04%) |
Jan 08, 2009 | 18.75 | 19.76 | 18.44 | 19.43 | 9,036,713 | +0.48(+2.56%) |
Jan 07, 2009 | 20.21 | 20.29 | 18.72 | 18.95 | 13,404,624 | -1.80(-8.69%) |
Jan 06, 2009 | 18.36 | 21.25 | 18.36 | 20.75 | 19,871,526 | +2.68(+14.85%) |
Jan 05, 2009 | 17.95 | 18.48 | 17.46 | 18.07 | 10,767,355 | -0.12(-0.65%) |
Jan 02, 2009 | 17.90 | 18.42 | 17.01 | 18.18 | 0 | +0.30(+1.69%) |