Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.832 | 9.462 | 8.564 | 9.249 | 15,360,886 | +0.70(+8.20%) |
Mar 30, 2009 | 9.391 | 9.517 | 8.422 | 8.548 | 16,843,652 | -1.36(-13.75%) |
Mar 27, 2009 | 10.28 | 10.49 | 9.832 | 9.911 | 14,551,216 | -0.70(-6.61%) |
Mar 26, 2009 | 10.60 | 10.69 | 9.706 | 10.61 | 16,404,738 | +0.39(+3.78%) |
Mar 25, 2009 | 10.60 | 10.83 | 9.486 | 10.23 | 17,031,886 | +0.05(+0.46%) |
Mar 24, 2009 | 10.55 | 11.02 | 9.998 | 10.18 | 16,459,951 | -0.94(-8.43%) |
Mar 23, 2009 | 10.37 | 11.15 | 10.01 | 11.12 | 19,999,832 | +1.62(+17.10%) |
Mar 20, 2009 | 10.04 | 10.18 | 9.249 | 9.494 | 14,676,366 | -0.48(-4.82%) |
Mar 19, 2009 | 11.31 | 11.72 | 9.856 | 9.974 | 17,993,868 | -1.20(-10.72%) |
Mar 18, 2009 | 9.265 | 11.42 | 9.186 | 11.17 | 29,475,090 | +1.60(+16.71%) |
Mar 17, 2009 | 9.037 | 9.620 | 8.666 | 9.572 | 17,063,364 | +0.53(+5.84%) |
Mar 16, 2009 | 9.998 | 10.21 | 8.989 | 9.045 | 21,580,458 | -0.58(-5.98%) |
Mar 13, 2009 | 10.26 | 10.38 | 9.139 | 9.620 | 20,023,182 | -0.67(-6.51%) |
Mar 12, 2009 | 8.824 | 10.66 | 8.532 | 10.29 | 23,888,378 | +1.45(+16.40%) |
Mar 11, 2009 | 9.234 | 9.635 | 8.603 | 8.840 | 19,148,654 | -0.08(-0.88%) |
Mar 10, 2009 | 8.690 | 8.926 | 8.320 | 8.918 | 24,082,706 | +0.97(+12.19%) |
Mar 09, 2009 | 7.099 | 8.469 | 7.051 | 7.949 | 20,424,656 | +0.22(+2.85%) |
Mar 06, 2009 | 8.288 | 8.517 | 7.532 | 7.729 | 18,116,860 | -0.87(-10.16%) |
Mar 05, 2009 | 8.863 | 9.123 | 8.044 | 8.603 | 18,154,178 | +0.06(+0.65%) |
Mar 04, 2009 | 9.139 | 9.336 | 8.328 | 8.548 | 17,939,922 | -0.17(-1.99%) |
Mar 03, 2009 | 9.021 | 9.793 | 8.485 | 8.722 | 23,115,392 | -0.59(-6.36%) |
Mar 02, 2009 | 9.617 | 10.44 | 9.046 | 9.314 | 21,683,296 | -0.89(-8.71%) |
Feb 27, 2009 | 9.478 | 11.11 | 9.273 | 10.20 | 64,675,624 | +1.62(+18.81%) |
Feb 26, 2009 | 7.221 | 9.360 | 6.706 | 8.588 | 46,253,736 | +1.30(+17.77%) |
Feb 25, 2009 | 6.206 | 7.448 | 6.058 | 7.292 | 35,154,440 | +1.14(+18.53%) |
Feb 24, 2009 | 6.074 | 6.581 | 5.863 | 6.152 | 32,344,362 | -0.47(-7.05%) |
Feb 23, 2009 | 6.534 | 7.080 | 6.308 | 6.618 | 30,064,646 | +1.39(+26.53%) |
Feb 20, 2009 | 6.097 | 6.214 | 5.223 | 5.231 | 19,734,608 | -0.59(-10.19%) |
Feb 19, 2009 | 5.715 | 6.089 | 5.363 | 5.824 | 22,695,324 | +0.27(+4.92%) |
Feb 18, 2009 | 6.269 | 6.355 | 5.402 | 5.551 | 29,163,582 | -0.42(-7.05%) |
Feb 17, 2009 | 6.744 | 6.837 | 5.812 | 5.972 | 27,108,380 | -1.25(-17.31%) |
Feb 13, 2009 | 7.713 | 7.799 | 6.706 | 7.221 | 31,784,342 | -0.65(-8.23%) |
Feb 12, 2009 | 7.549 | 8.260 | 7.260 | 7.869 | 32,604,900 | +0.80(+11.26%) |
Feb 11, 2009 | 10.04 | 10.15 | 6.854 | 7.073 | 48,966,976 | -0.54(-7.05%) |
Feb 10, 2009 | 10.80 | 10.92 | 7.374 | 7.609 | 45,515,760 | -2.84(-27.17%) |
Feb 09, 2009 | 10.42 | 11.46 | 9.927 | 10.45 | 18,219,998 | +2.34(+28.81%) |
Feb 06, 2009 | 7.737 | 8.525 | 7.237 | 8.111 | 25,170,444 | +0.33(+4.21%) |
Feb 05, 2009 | 7.979 | 8.627 | 7.627 | 7.783 | 20,490,990 | -0.04(-0.50%) |
Feb 04, 2009 | 9.493 | 9.501 | 6.901 | 7.823 | 37,925,452 | -1.51(-16.15%) |
Feb 03, 2009 | 9.540 | 9.688 | 8.970 | 9.329 | 11,068,806 | -0.71(-7.05%) |
Feb 02, 2009 | 10.26 | 10.42 | 9.650 | 10.04 | 10,288,623 | -0.39(-3.70%) |
Jan 30, 2009 | 11.09 | 11.39 | 10.35 | 10.42 | 13,721,589 | -1.41(-11.88%) |
Jan 29, 2009 | 11.79 | 11.97 | 11.19 | 11.83 | 18,924,556 | +1.64(+16.09%) |
Jan 28, 2009 | 10.76 | 10.99 | 10.13 | 10.19 | 13,706,987 | -0.35(-3.33%) |
Jan 27, 2009 | 11.57 | 12.36 | 10.32 | 10.54 | 18,853,080 | -0.80(-7.05%) |
Jan 26, 2009 | 12.45 | 13.30 | 11.10 | 11.34 | 17,524,308 | +0.76(+7.19%) |
Jan 23, 2009 | 11.11 | 11.80 | 10.40 | 10.58 | 21,657,140 | -1.30(-10.91%) |
Jan 22, 2009 | 12.80 | 13.00 | 11.49 | 11.87 | 25,631,574 | +0.11(+0.93%) |
Jan 21, 2009 | 14.05 | 15.00 | 11.68 | 11.77 | 21,811,492 | -0.89(-7.05%) |
Jan 20, 2009 | 15.12 | 16.14 | 12.56 | 12.66 | 20,274,208 | -3.65(-22.39%) |
Jan 16, 2009 | 17.75 | 17.96 | 15.63 | 16.31 | 14,265,211 | -1.74(-9.65%) |
Jan 15, 2009 | 18.12 | 18.66 | 17.62 | 18.05 | 7,025,969 | -0.74(-3.95%) |
Jan 14, 2009 | 18.30 | 19.24 | 17.96 | 18.79 | 7,506,826 | +0.31(+1.69%) |
Jan 13, 2009 | 19.70 | 19.99 | 18.25 | 18.48 | 8,916,093 | -1.40(-7.05%) |
Jan 12, 2009 | 21.20 | 21.51 | 19.64 | 19.88 | 8,287,552 | -1.32(-6.24%) |
Jan 09, 2009 | 21.08 | 21.46 | 20.76 | 21.20 | 5,645,394 | +0.37(+1.80%) |
Jan 08, 2009 | 21.59 | 22.18 | 20.76 | 20.83 | 5,123,804 | -1.26(-5.72%) |
Jan 07, 2009 | 21.98 | 22.22 | 21.47 | 22.09 | 6,520,390 | +0.33(+1.51%) |
Jan 06, 2009 | 23.01 | 23.01 | 21.60 | 21.77 | 7,139,331 | -1.65(-7.05%) |
Jan 05, 2009 | 24.75 | 24.76 | 23.24 | 23.42 | 6,636,038 | -1.71(-6.82%) |
Jan 02, 2009 | 25.15 | 25.35 | 24.43 | 25.13 | 0 | +2.07(+8.97%) |