Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.38 | 11.86 | 11.10 | 11.38 | 58,721,908 | -0.45(-3.84%) |
May 27, 2010 | 11.26 | 11.84 | 11.02 | 11.84 | 55,914,824 | +1.37(+13.06%) |
May 26, 2010 | 10.53 | 11.27 | 10.31 | 10.47 | 58,547 | +0.05(+0.50%) |
May 25, 2010 | 9.746 | 10.44 | 9.225 | 10.42 | 156,714 | -0.01(-0.14%) |
May 24, 2010 | 10.71 | 11.03 | 10.39 | 10.43 | 47,380,208 | -0.43(-3.95%) |
May 21, 2010 | 9.893 | 11.14 | 9.749 | 10.86 | 77,514,272 | +0.44(+4.20%) |
May 20, 2010 | 11.32 | 11.49 | 10.39 | 10.42 | 199,741 | -1.86(-15.12%) |
May 19, 2010 | 12.56 | 12.97 | 11.73 | 12.28 | 61,974,692 | -0.51(-4.02%) |
May 18, 2010 | 14.02 | 14.14 | 12.60 | 12.79 | 109,015 | -0.69(-5.15%) |
May 17, 2010 | 13.66 | 13.98 | 12.38 | 13.49 | 47,157,056 | +0.07(+0.55%) |
May 14, 2010 | 13.41 | 13.97 | 12.85 | 13.41 | 51,077,616 | -0.83(-5.81%) |
May 13, 2010 | 14.57 | 14.96 | 14.03 | 14.24 | 17,306 | +0.56(+4.09%) |
May 12, 2010 | 13.65 | 14.71 | 13.60 | 13.68 | 37,432,964 | +0.26(+1.91%) |
May 11, 2010 | 13.55 | 14.01 | 13.35 | 13.43 | 11,608 | +0.23(+1.76%) |
May 10, 2010 | 12.69 | 13.19 | 12.61 | 13.19 | 40,964,204 | +1.90(+16.87%) |
May 07, 2010 | 12.01 | 12.52 | 10.90 | 11.29 | 71,713,920 | -1.13(-9.12%) |
May 06, 2010 | 12.42 | 14.05 | 12.42 | 12.42 | 19,290 | -1.38(-9.99%) |
May 05, 2010 | 13.97 | 14.51 | 13.69 | 13.80 | 42,400,800 | -0.72(-4.97%) |
May 04, 2010 | 15.34 | 15.35 | 14.24 | 14.52 | 52,612 | -1.51(-9.44%) |
May 03, 2010 | 15.32 | 16.07 | 15.30 | 16.04 | 27,054,190 | +1.01(+6.69%) |
Apr 30, 2010 | 16.46 | 16.56 | 14.98 | 15.03 | 32,076,686 | -1.44(-8.75%) |
Apr 29, 2010 | 15.84 | 16.48 | 15.56 | 16.47 | 30,721,178 | +0.97(+6.23%) |
Apr 28, 2010 | 15.70 | 15.82 | 15.27 | 15.51 | 34,918,820 | +0.07(+0.46%) |
Apr 27, 2010 | 16.36 | 16.83 | 15.33 | 15.43 | 2,110 | -1.13(-6.80%) |
Apr 26, 2010 | 16.78 | 17.11 | 16.54 | 16.56 | 34,372,908 | -0.21(-1.24%) |
Apr 23, 2010 | 16.37 | 16.82 | 16.09 | 16.77 | 33,828,524 | +0.50(+3.10%) |
Apr 22, 2010 | 15.28 | 16.35 | 15.04 | 16.26 | 36,042,612 | +0.51(+3.22%) |
Apr 21, 2010 | 15.51 | 15.84 | 15.33 | 15.76 | 32,061,360 | +0.33(+2.17%) |
Apr 20, 2010 | 15.06 | 15.45 | 14.88 | 15.42 | 16,884 | +0.58(+3.88%) |
Apr 19, 2010 | 14.79 | 15.22 | 14.20 | 14.85 | 39,477,516 | -0.21(-1.37%) |
Apr 16, 2010 | 15.52 | 15.68 | 14.70 | 15.05 | 55,682,352 | -0.60(-3.81%) |
Apr 15, 2010 | 15.49 | 15.74 | 15.45 | 15.65 | 31,948,510 | +0.14(+0.93%) |
Apr 14, 2010 | 14.83 | 15.51 | 14.76 | 15.51 | 30,403,456 | +0.95(+6.49%) |
Apr 13, 2010 | 14.38 | 14.59 | 14.11 | 14.56 | 24,064,778 | +0.10(+0.69%) |
Apr 12, 2010 | 14.32 | 14.56 | 14.22 | 14.46 | 23,908,936 | +0.17(+1.20%) |
Apr 09, 2010 | 14.12 | 14.31 | 13.86 | 14.29 | 25,896,014 | +0.21(+1.50%) |
Apr 08, 2010 | 13.97 | 14.28 | 13.66 | 14.08 | 24,923,742 | -0.04(-0.27%) |
Apr 07, 2010 | 14.20 | 14.35 | 13.84 | 14.12 | 31,361,964 | -0.12(-0.87%) |
Apr 06, 2010 | 13.87 | 14.35 | 13.78 | 14.24 | 22,566,214 | +0.42(+3.03%) |
Apr 05, 2010 | 13.38 | 14.02 | 13.27 | 13.82 | 20,250,022 | +0.57(+4.27%) |
Apr 01, 2010 | 13.23 | 13.25 | 13.25 | 13.25 | 49,000,068 | +0.32(+2.51%) |
Mar 31, 2010 | 13.08 | 13.49 | 12.91 | 12.93 | 22,223,840 | -0.31(-2.35%) |
Mar 30, 2010 | 13.20 | 13.44 | 12.95 | 13.24 | 23,427,496 | +0.12(+0.92%) |
Mar 29, 2010 | 13.10 | 13.24 | 12.92 | 13.12 | 23,948,256 | +0.21(+1.60%) |
Mar 26, 2010 | 13.09 | 13.35 | 12.77 | 12.91 | 31,129,778 | -0.01(-0.05%) |
Mar 25, 2010 | 13.52 | 13.79 | 12.91 | 12.92 | 42,997,308 | -0.26(-1.96%) |
Mar 24, 2010 | 13.42 | 13.57 | 13.17 | 13.18 | 39,631,748 | -0.46(-3.38%) |
Mar 23, 2010 | 13.19 | 13.66 | 13.01 | 13.64 | 36,301,484 | +0.50(+3.84%) |
Mar 22, 2010 | 12.36 | 13.24 | 12.27 | 13.14 | 38,462,928 | +0.53(+4.17%) |
Mar 19, 2010 | 13.26 | 13.27 | 12.49 | 12.61 | 41,250,672 | -0.52(-3.97%) |
Mar 18, 2010 | 13.22 | 13.43 | 13.06 | 13.13 | 29,947,154 | -0.13(-1.00%) |
Mar 17, 2010 | 13.11 | 13.50 | 13.10 | 13.26 | 28,517,282 | +0.23(+1.80%) |
Mar 16, 2010 | 12.86 | 13.03 | 12.63 | 13.03 | 29,904,668 | +0.32(+2.52%) |
Mar 15, 2010 | 12.51 | 12.78 | 12.46 | 12.71 | 29,567,832 | -0.12(-0.91%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.57 | 12.83 | 33,326,424 | -0.01(-0.11%) |
Mar 11, 2010 | 12.50 | 12.89 | 12.36 | 12.84 | 35,509,152 | +0.12(+0.95%) |
Mar 10, 2010 | 12.45 | 12.93 | 12.42 | 12.72 | 36,858,024 | +0.31(+2.50%) |
Mar 09, 2010 | 12.16 | 12.69 | 12.16 | 12.41 | 31,248,356 | +0.14(+1.16%) |
Mar 08, 2010 | 12.21 | 12.38 | 12.15 | 12.27 | 21,528,536 | +0.07(+0.54%) |
Mar 05, 2010 | 11.72 | 12.26 | 11.62 | 12.20 | 29,321,422 | +0.70(+6.05%) |
Mar 04, 2010 | 11.43 | 11.54 | 11.28 | 11.50 | 23,936,302 | +0.09(+0.83%) |
Mar 03, 2010 | 11.39 | 11.60 | 11.24 | 11.41 | 28,151,540 | +0.18(+1.62%) |
Mar 02, 2010 | 11.10 | 11.42 | 11.05 | 11.23 | 31,175,738 | +0.27(+2.49%) |