Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.76 | 13.09 | 12.63 | 12.76 | 10,841,114 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.05 | 13,680,751 | +0.78(+6.36%) |
May 26, 2010 | 12.40 | 12.77 | 12.12 | 12.27 | 13,500,252 | +0.06(+0.49%) |
May 25, 2010 | 11.50 | 12.23 | 11.41 | 12.21 | 17,034,974 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.94 | 11.95 | 11,403,689 | -0.29(-2.38%) |
May 21, 2010 | 11.63 | 12.48 | 11.59 | 12.24 | 18,208,936 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.25 | 11.66 | 11.95 | 2,730 | -0.42(-3.37%) |
May 19, 2010 | 12.45 | 12.55 | 11.93 | 12.37 | 18,454,232 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.56 | 12.60 | 546 | -0.37(-2.84%) |
May 17, 2010 | 13.14 | 13.39 | 12.65 | 12.96 | 16,797,370 | -0.10(-0.76%) |
May 14, 2010 | 13.06 | 13.21 | 12.89 | 13.06 | 16,185,447 | -0.29(-2.18%) |
May 13, 2010 | 13.58 | 13.69 | 13.30 | 13.35 | 10,339,661 | -0.09(-0.67%) |
May 12, 2010 | 13.37 | 13.64 | 13.30 | 13.44 | 11,107,826 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.27 | 13.28 | 10,546,499 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.56 | 13.24 | 13.55 | 14,664,037 | +0.89(+7.04%) |
May 07, 2010 | 12.62 | 13.01 | 11.77 | 12.66 | 27,635,532 | -0.07(-0.52%) |
May 06, 2010 | 12.74 | 13.75 | 11.20 | 12.72 | 3,791 | -0.67(-4.98%) |
May 05, 2010 | 13.66 | 13.91 | 13.37 | 13.39 | 14,550,233 | -0.28(-2.04%) |
May 04, 2010 | 14.31 | 14.31 | 13.56 | 13.67 | 548 | -0.89(-6.12%) |
May 03, 2010 | 14.73 | 14.83 | 14.20 | 14.56 | 16,527,532 | -0.05(-0.37%) |
Apr 30, 2010 | 15.45 | 15.55 | 14.61 | 14.61 | 13,626,734 | -0.69(-4.50%) |
Apr 29, 2010 | 15.30 | 15.93 | 15.18 | 15.30 | 15,635,252 | +0.45(+3.02%) |
Apr 28, 2010 | 14.85 | 15.12 | 14.68 | 14.85 | 10,915,471 | +0.07(+0.48%) |
Apr 27, 2010 | 15.47 | 15.47 | 14.70 | 14.78 | 11,818,032 | -0.74(-4.79%) |
Apr 26, 2010 | 15.67 | 15.99 | 15.37 | 15.53 | 10,786,319 | -0.12(-0.77%) |
Apr 23, 2010 | 15.53 | 15.74 | 15.39 | 15.65 | 8,389,357 | +0.14(+0.92%) |
Apr 22, 2010 | 15.22 | 15.53 | 15.07 | 15.51 | 7,625,301 | +0.11(+0.71%) |
Apr 21, 2010 | 15.40 | 15.54 | 15.01 | 15.40 | 34,380 | +0.41(+2.74%) |
Apr 20, 2010 | 15.14 | 15.34 | 14.88 | 14.99 | 13,566,090 | -0.01(-0.07%) |
Apr 19, 2010 | 15.11 | 15.21 | 14.71 | 15.00 | 10,723,926 | -0.22(-1.47%) |
Apr 16, 2010 | 15.27 | 15.62 | 15.00 | 15.22 | 15,243,519 | -0.14(-0.89%) |
Apr 15, 2010 | 15.26 | 15.56 | 15.20 | 15.36 | 10,391,235 | +0.00(+0.00%) |
Apr 14, 2010 | 14.99 | 15.38 | 14.99 | 15.36 | 9,864,143 | +0.48(+3.20%) |
Apr 13, 2010 | 14.79 | 14.93 | 14.68 | 14.88 | 10,707,689 | +0.05(+0.33%) |
Apr 12, 2010 | 15.10 | 15.10 | 14.72 | 14.83 | 11,101,151 | -0.18(-1.20%) |
Apr 09, 2010 | 14.99 | 15.14 | 14.78 | 15.01 | 9,588,999 | +0.03(+0.18%) |
Apr 08, 2010 | 14.65 | 15.02 | 14.47 | 14.99 | 14,380,511 | +0.22(+1.52%) |
Apr 07, 2010 | 14.24 | 14.94 | 14.24 | 14.76 | 26,049,450 | +0.60(+4.25%) |
Apr 06, 2010 | 13.84 | 14.17 | 13.77 | 14.16 | 14,402,560 | +0.19(+1.37%) |
Apr 05, 2010 | 13.87 | 13.97 | 13.77 | 13.97 | 10,774,764 | +0.17(+1.27%) |
Apr 01, 2010 | 13.57 | 13.79 | 13.79 | 13.79 | 11,601,090 | +0.34(+2.56%) |
Mar 31, 2010 | 13.72 | 13.73 | 13.41 | 13.45 | 10,252,031 | -0.36(-2.57%) |
Mar 30, 2010 | 13.79 | 13.95 | 13.61 | 13.81 | 7,705,322 | +0.06(+0.44%) |
Mar 29, 2010 | 13.79 | 13.93 | 13.70 | 13.75 | 11,909,671 | +0.09(+0.64%) |
Mar 26, 2010 | 13.87 | 14.01 | 13.64 | 13.66 | 16,651,385 | -0.12(-0.87%) |
Mar 25, 2010 | 14.48 | 14.53 | 13.78 | 13.78 | 14,379,376 | -0.55(-3.82%) |
Mar 24, 2010 | 14.26 | 14.47 | 14.11 | 14.32 | 16,773,741 | +0.03(+0.19%) |
Mar 23, 2010 | 14.24 | 14.32 | 14.10 | 14.30 | 16,284,536 | +0.33(+2.35%) |
Mar 22, 2010 | 14.11 | 14.30 | 13.96 | 13.97 | 14,750,310 | -0.14(-1.01%) |
Mar 19, 2010 | 14.59 | 14.61 | 14.07 | 14.11 | 12,605,498 | -0.33(-2.27%) |
Mar 18, 2010 | 14.68 | 14.75 | 14.29 | 14.44 | 12,785,211 | -0.33(-2.22%) |
Mar 17, 2010 | 13.93 | 14.91 | 13.93 | 14.77 | 28,612,816 | +0.90(+6.46%) |
Mar 16, 2010 | 13.72 | 13.94 | 13.68 | 13.87 | 14,543,657 | +0.26(+1.89%) |
Mar 15, 2010 | 13.55 | 13.64 | 13.52 | 13.61 | 8,798,546 | -0.23(-1.70%) |
Mar 12, 2010 | 13.91 | 14.05 | 13.80 | 13.85 | 11,243,415 | +0.08(+0.56%) |
Mar 11, 2010 | 13.66 | 13.78 | 13.55 | 13.77 | 10,796,986 | +0.05(+0.36%) |
Mar 10, 2010 | 13.70 | 13.94 | 13.60 | 13.72 | 8,849,840 | +0.01(+0.08%) |
Mar 09, 2010 | 13.75 | 13.90 | 13.62 | 13.71 | 10,667,554 | -0.09(-0.63%) |
Mar 08, 2010 | 13.85 | 13.89 | 13.64 | 13.80 | 8,074,770 | -0.05(-0.39%) |
Mar 05, 2010 | 13.77 | 13.95 | 13.70 | 13.85 | 11,010,462 | +0.20(+1.48%) |
Mar 04, 2010 | 13.77 | 13.94 | 13.43 | 13.65 | 8,054,749 | -0.12(-0.87%) |
Mar 03, 2010 | 13.72 | 13.99 | 13.61 | 13.77 | 11,403,182 | +0.09(+0.68%) |
Mar 02, 2010 | 13.32 | 13.75 | 12.85 | 13.68 | 15,781,708 | +0.46(+3.52%) |