Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.45 | 12.53 | 12.05 | 12.21 | 24,088,348 | -0.27(-2.15%) |
May 27, 2010 | 12.20 | 12.49 | 12.12 | 12.48 | 32,424,462 | +0.58(+4.90%) |
May 26, 2010 | 11.71 | 12.20 | 11.67 | 11.90 | 34,224,452 | +0.05(+0.39%) |
May 25, 2010 | 11.55 | 11.85 | 11.42 | 11.85 | 31,200,978 | -0.08(-0.70%) |
May 24, 2010 | 11.81 | 12.18 | 11.67 | 11.94 | 28,740,718 | -0.05(-0.39%) |
May 21, 2010 | 11.57 | 12.06 | 11.51 | 11.98 | 32,540,540 | +0.20(+1.73%) |
May 20, 2010 | 12.01 | 12.14 | 11.73 | 11.78 | 33,545,916 | -0.61(-4.93%) |
May 19, 2010 | 12.64 | 12.69 | 12.15 | 12.39 | 51,231,728 | -0.33(-2.62%) |
May 18, 2010 | 13.04 | 13.14 | 12.67 | 12.72 | 23,710,820 | -0.26(-2.00%) |
May 17, 2010 | 13.01 | 13.05 | 12.55 | 12.98 | 24,270,466 | +0.07(+0.57%) |
May 14, 2010 | 13.27 | 13.27 | 12.75 | 12.91 | 36,131,332 | -0.32(-2.45%) |
May 13, 2010 | 13.59 | 13.59 | 13.18 | 13.23 | 27,755,446 | -0.19(-1.45%) |
May 12, 2010 | 13.46 | 13.51 | 13.28 | 13.43 | 33,134,340 | +0.03(+0.21%) |
May 11, 2010 | 13.46 | 13.58 | 13.27 | 13.40 | 33,618,980 | -0.17(-1.23%) |
May 10, 2010 | 13.19 | 15.73 | 13.18 | 13.56 | 38,890,332 | +0.92(+7.24%) |
May 07, 2010 | 13.05 | 13.11 | 12.31 | 12.65 | 53,865,460 | -0.28(-2.15%) |
May 06, 2010 | 13.42 | 13.55 | 11.94 | 12.93 | 49,152,348 | -0.58(-4.32%) |
May 05, 2010 | 13.35 | 13.77 | 12.64 | 13.51 | 71,054,424 | -0.74(-5.19%) |
May 04, 2010 | 14.68 | 14.68 | 14.10 | 14.25 | 39,728,612 | -0.59(-3.99%) |
May 03, 2010 | 14.44 | 14.97 | 14.28 | 14.84 | 23,453,910 | +0.56(+3.95%) |
Apr 30, 2010 | 14.66 | 14.91 | 14.26 | 14.28 | 26,242,630 | -0.31(-2.09%) |
Apr 29, 2010 | 14.49 | 14.77 | 14.49 | 14.58 | 27,977,230 | +0.19(+1.29%) |
Apr 28, 2010 | 14.50 | 14.67 | 14.18 | 14.40 | 31,337,268 | -0.13(-0.89%) |
Apr 27, 2010 | 14.81 | 14.89 | 14.41 | 14.53 | 32,034,070 | -0.50(-3.32%) |
Apr 26, 2010 | 14.88 | 15.20 | 14.82 | 15.03 | 21,232,834 | +0.11(+0.74%) |
Apr 23, 2010 | 14.79 | 14.91 | 14.61 | 14.91 | 20,370,128 | +0.06(+0.37%) |
Apr 22, 2010 | 14.73 | 14.90 | 14.46 | 14.86 | 22,985,916 | +0.07(+0.50%) |
Apr 21, 2010 | 14.71 | 14.85 | 14.64 | 14.79 | 17,456,682 | +0.12(+0.82%) |
Apr 20, 2010 | 14.66 | 14.79 | 14.60 | 14.66 | 17,854,530 | +0.06(+0.44%) |
Apr 19, 2010 | 14.59 | 14.74 | 14.32 | 14.60 | 27,860,178 | +0.03(+0.19%) |
Apr 16, 2010 | 14.63 | 14.80 | 14.40 | 14.57 | 39,051,156 | -0.03(-0.19%) |
Apr 15, 2010 | 14.62 | 14.76 | 14.46 | 14.60 | 23,671,262 | -0.05(-0.32%) |
Apr 14, 2010 | 14.27 | 14.65 | 14.24 | 14.65 | 26,025,170 | +0.33(+2.33%) |
Apr 13, 2010 | 13.89 | 14.39 | 13.83 | 14.31 | 29,856,336 | +0.41(+2.93%) |
Apr 12, 2010 | 14.14 | 14.16 | 13.88 | 13.91 | 12,369,283 | -0.18(-1.25%) |
Apr 09, 2010 | 13.68 | 14.19 | 13.58 | 14.08 | 28,503,372 | +0.47(+3.47%) |
Apr 08, 2010 | 13.37 | 13.66 | 13.30 | 13.61 | 24,829,356 | +0.21(+1.59%) |
Apr 07, 2010 | 13.55 | 13.57 | 13.25 | 13.40 | 16,380,946 | -0.20(-1.50%) |
Apr 06, 2010 | 13.75 | 13.78 | 13.55 | 13.60 | 18,477,080 | -0.08(-0.61%) |
Apr 05, 2010 | 13.50 | 13.88 | 13.42 | 13.68 | 15,630,211 | +0.19(+1.37%) |
Apr 01, 2010 | 13.45 | 13.56 | 13.28 | 13.50 | 11,502,037 | +0.17(+1.25%) |
Mar 31, 2010 | 13.40 | 13.54 | 13.26 | 13.33 | 18,487,346 | -0.04(-0.28%) |
Mar 30, 2010 | 13.53 | 13.53 | 13.31 | 13.37 | 12,537,566 | -0.09(-0.69%) |
Mar 29, 2010 | 13.31 | 13.50 | 13.31 | 13.46 | 11,310,084 | +0.08(+0.62%) |
Mar 26, 2010 | 13.39 | 13.55 | 13.21 | 13.38 | 11,647,731 | +0.03(+0.21%) |
Mar 25, 2010 | 13.40 | 13.70 | 13.31 | 13.35 | 29,393,854 | +0.15(+1.12%) |
Mar 24, 2010 | 12.96 | 13.30 | 12.93 | 13.20 | 27,472,058 | +0.22(+1.71%) |
Mar 23, 2010 | 12.93 | 13.00 | 12.83 | 12.98 | 19,850,796 | +0.02(+0.14%) |
Mar 22, 2010 | 12.90 | 12.98 | 12.70 | 12.96 | 17,134,274 | +0.03(+0.21%) |
Mar 19, 2010 | 13.11 | 13.17 | 12.67 | 12.93 | 29,934,478 | -0.04(-0.29%) |
Mar 18, 2010 | 13.17 | 13.17 | 12.87 | 12.97 | 21,667,322 | +0.01(+0.07%) |
Mar 17, 2010 | 13.08 | 13.13 | 12.91 | 12.96 | 19,961,472 | -0.02(-0.14%) |
Mar 16, 2010 | 13.01 | 13.08 | 12.86 | 12.98 | 30,278,070 | +0.06(+0.43%) |
Mar 15, 2010 | 13.06 | 13.13 | 12.79 | 12.93 | 24,345,474 | -0.06(-0.43%) |
Mar 12, 2010 | 13.30 | 13.42 | 12.92 | 12.98 | 27,378,026 | -0.21(-1.61%) |
Mar 11, 2010 | 13.14 | 13.23 | 13.04 | 13.19 | 21,201,598 | -0.02(-0.14%) |
Mar 10, 2010 | 13.16 | 13.25 | 13.10 | 13.21 | 18,853,744 | +0.01(+0.07%) |
Mar 09, 2010 | 13.15 | 13.27 | 13.09 | 13.20 | 14,093,400 | -0.01(-0.07%) |
Mar 08, 2010 | 13.26 | 13.31 | 13.18 | 13.21 | 12,338,048 | -0.14(-1.04%) |
Mar 05, 2010 | 12.87 | 13.35 | 12.86 | 13.35 | 24,146,496 | +0.49(+3.81%) |
Mar 04, 2010 | 12.65 | 12.87 | 12.53 | 12.86 | 39,028,460 | +0.19(+1.46%) |
Mar 03, 2010 | 12.86 | 12.89 | 12.63 | 12.68 | 14,490,924 | -0.13(-1.01%) |
Mar 02, 2010 | 12.78 | 12.89 | 12.62 | 12.81 | 22,755,162 | +0.07(+0.58%) |