Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.98 | 11.07 | 10.79 | 10.98 | 61,666,480 | +0.03(+0.31%) |
May 27, 2010 | 10.76 | 10.95 | 10.68 | 10.95 | 64,643,772 | +0.60(+5.81%) |
May 26, 2010 | 10.35 | 10.67 | 10.22 | 10.35 | 2,432 | +0.21(+2.07%) |
May 25, 2010 | 9.748 | 10.16 | 9.621 | 10.14 | 1,297 | -0.08(-0.79%) |
May 24, 2010 | 10.51 | 10.56 | 10.20 | 10.22 | 55,909,516 | -0.29(-2.76%) |
May 21, 2010 | 9.998 | 10.54 | 9.961 | 10.51 | 82,766,440 | +0.23(+2.24%) |
May 20, 2010 | 10.23 | 10.50 | 10.19 | 10.28 | 23,679 | -0.52(-4.85%) |
May 19, 2010 | 10.89 | 11.14 | 10.68 | 10.80 | 79,053,456 | -0.32(-2.91%) |
May 18, 2010 | 11.56 | 11.60 | 11.05 | 11.12 | 682,944 | -0.22(-1.98%) |
May 17, 2010 | 11.54 | 11.65 | 11.09 | 11.35 | 59,806,348 | -0.18(-1.59%) |
May 14, 2010 | 11.53 | 11.54 | 11.18 | 11.53 | 57,878,312 | -0.11(-0.92%) |
May 13, 2010 | 11.79 | 11.85 | 11.64 | 11.64 | 48,604,144 | -0.06(-0.47%) |
May 12, 2010 | 11.75 | 11.82 | 11.62 | 11.69 | 50,055,704 | +0.09(+0.82%) |
May 11, 2010 | 11.80 | 11.83 | 11.56 | 11.60 | 40,006 | -0.24(-2.07%) |
May 10, 2010 | 11.80 | 11.87 | 11.72 | 11.84 | 67,745,568 | +0.67(+5.97%) |
May 07, 2010 | 11.33 | 11.55 | 10.82 | 11.18 | 105,329,992 | -0.03(-0.30%) |
May 06, 2010 | 11.21 | 11.94 | 10.41 | 11.21 | 4,652 | -0.39(-3.33%) |
May 05, 2010 | 11.68 | 11.99 | 11.54 | 11.60 | 71,043,408 | -0.35(-2.92%) |
May 04, 2010 | 12.27 | 12.28 | 11.76 | 11.95 | 89,560 | -0.61(-4.88%) |
May 03, 2010 | 12.90 | 12.96 | 12.50 | 12.56 | 56,597,416 | -0.43(-3.30%) |
Apr 30, 2010 | 13.09 | 13.16 | 12.85 | 12.99 | 39,886,072 | -0.08(-0.61%) |
Apr 29, 2010 | 12.96 | 13.12 | 12.90 | 13.07 | 38,470,352 | +0.29(+2.28%) |
Apr 28, 2010 | 12.78 | 12.84 | 12.43 | 12.78 | 51,859,248 | +0.14(+1.14%) |
Apr 27, 2010 | 12.98 | 13.02 | 12.58 | 12.63 | 57,182 | -0.59(-4.45%) |
Apr 26, 2010 | 13.44 | 13.45 | 13.19 | 13.22 | 26,749,448 | -0.13(-0.99%) |
Apr 23, 2010 | 13.17 | 13.35 | 13.09 | 13.35 | 23,649,726 | +0.13(+1.00%) |
Apr 22, 2010 | 13.12 | 13.26 | 12.96 | 13.22 | 34,408,060 | -0.01(-0.09%) |
Apr 21, 2010 | 13.35 | 13.43 | 13.01 | 13.23 | 33,582 | -0.16(-1.18%) |
Apr 20, 2010 | 13.26 | 13.44 | 13.18 | 13.39 | 15,671 | +0.34(+2.63%) |
Apr 19, 2010 | 12.72 | 13.07 | 12.66 | 13.05 | 53,429,628 | +0.18(+1.42%) |
Apr 16, 2010 | 13.06 | 13.12 | 12.78 | 12.86 | 58,696,228 | -0.34(-2.58%) |
Apr 15, 2010 | 13.48 | 13.48 | 13.14 | 13.20 | 37,198,028 | -0.24(-1.79%) |
Apr 14, 2010 | 13.44 | 13.48 | 13.30 | 13.44 | 37,048,052 | +0.13(+1.01%) |
Apr 13, 2010 | 13.40 | 13.41 | 13.09 | 13.31 | 49,950,824 | -0.10(-0.73%) |
Apr 12, 2010 | 13.73 | 13.76 | 13.33 | 13.41 | 51,391,320 | -0.35(-2.54%) |
Apr 09, 2010 | 13.89 | 13.95 | 13.66 | 13.76 | 32,655,050 | -0.06(-0.42%) |
Apr 08, 2010 | 13.72 | 13.85 | 13.60 | 13.82 | 33,838,848 | -0.04(-0.31%) |
Apr 07, 2010 | 14.09 | 14.12 | 13.73 | 13.86 | 45,312,568 | -0.24(-1.73%) |
Apr 06, 2010 | 13.93 | 14.17 | 13.87 | 14.10 | 35,623,176 | +0.08(+0.54%) |
Apr 05, 2010 | 13.98 | 14.05 | 13.89 | 14.03 | 32,478,910 | +0.22(+1.59%) |
Apr 01, 2010 | 13.80 | 13.81 | 13.81 | 13.81 | 39,544,952 | +0.27(+1.98%) |
Mar 31, 2010 | 13.37 | 13.60 | 13.31 | 13.54 | 37,606,564 | +0.16(+1.18%) |
Mar 30, 2010 | 13.51 | 13.58 | 13.31 | 13.38 | 33,944,348 | -0.00(-0.02%) |
Mar 29, 2010 | 13.09 | 13.44 | 13.06 | 13.38 | 45,707,016 | +0.27(+2.04%) |
Mar 26, 2010 | 13.31 | 13.33 | 12.93 | 13.12 | 61,727,856 | -0.15(-1.12%) |
Mar 25, 2010 | 13.77 | 13.81 | 13.23 | 13.26 | 48,474,816 | -0.39(-2.87%) |
Mar 24, 2010 | 13.52 | 13.95 | 13.50 | 13.66 | 45,874,860 | -0.06(-0.42%) |
Mar 23, 2010 | 13.80 | 13.85 | 13.57 | 13.72 | 44,619,412 | +0.03(+0.24%) |
Mar 22, 2010 | 13.38 | 13.73 | 13.29 | 13.68 | 60,943,460 | -0.14(-1.01%) |
Mar 19, 2010 | 14.06 | 14.08 | 13.73 | 13.82 | 58,825,208 | -0.24(-1.73%) |
Mar 18, 2010 | 14.10 | 14.29 | 13.94 | 14.06 | 39,197,420 | -0.19(-1.32%) |
Mar 17, 2010 | 14.35 | 14.42 | 14.20 | 14.25 | 34,519,628 | -0.05(-0.34%) |
Mar 16, 2010 | 14.17 | 14.30 | 14.05 | 14.30 | 42,777,984 | +0.12(+0.82%) |
Mar 15, 2010 | 14.04 | 14.20 | 14.00 | 14.19 | 54,991,980 | -0.14(-1.00%) |
Mar 12, 2010 | 14.34 | 14.39 | 14.27 | 14.33 | 57,901,168 | +0.10(+0.73%) |
Mar 11, 2010 | 14.18 | 14.32 | 14.10 | 14.23 | 46,214,272 | +0.06(+0.43%) |
Mar 10, 2010 | 14.06 | 14.21 | 13.98 | 14.17 | 59,258,228 | +0.24(+1.70%) |
Mar 09, 2010 | 13.53 | 14.01 | 13.47 | 13.93 | 62,070,064 | +0.31(+2.28%) |
Mar 08, 2010 | 13.67 | 13.73 | 13.47 | 13.62 | 36,782,488 | -0.06(-0.42%) |
Mar 05, 2010 | 13.47 | 13.71 | 13.43 | 13.68 | 43,461,936 | +0.33(+2.49%) |
Mar 04, 2010 | 13.48 | 13.56 | 13.16 | 13.34 | 39,780,064 | -0.05(-0.41%) |
Mar 03, 2010 | 13.46 | 13.69 | 13.31 | 13.40 | 58,423,096 | +0.03(+0.23%) |
Mar 02, 2010 | 13.32 | 13.48 | 13.27 | 13.37 | 49,854,648 | +0.18(+1.36%) |