Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.31 | 11.40 | 11.11 | 11.31 | 59,890,300 | +0.04(+0.31%) |
May 27, 2010 | 11.08 | 11.28 | 11.00 | 11.27 | 62,781,836 | +0.62(+5.81%) |
May 26, 2010 | 10.66 | 10.99 | 10.52 | 10.65 | 2,362 | +0.22(+2.07%) |
May 25, 2010 | 10.04 | 10.47 | 9.907 | 10.44 | 1,260 | -0.08(-0.79%) |
May 24, 2010 | 10.82 | 10.88 | 10.50 | 10.52 | 54,299,152 | -0.30(-2.76%) |
May 21, 2010 | 10.29 | 10.85 | 10.26 | 10.82 | 80,382,512 | +0.24(+2.24%) |
May 20, 2010 | 10.53 | 10.81 | 10.49 | 10.58 | 22,997 | -0.54(-4.85%) |
May 19, 2010 | 11.21 | 11.47 | 11.00 | 11.12 | 76,776,472 | -0.33(-2.91%) |
May 18, 2010 | 11.90 | 11.94 | 11.38 | 11.45 | 663,273 | -0.23(-1.98%) |
May 17, 2010 | 11.88 | 11.99 | 11.42 | 11.68 | 58,083,740 | -0.19(-1.59%) |
May 14, 2010 | 11.87 | 11.89 | 11.51 | 11.87 | 56,211,240 | -0.11(-0.92%) |
May 13, 2010 | 12.14 | 12.20 | 11.98 | 11.98 | 47,204,192 | -0.06(-0.47%) |
May 12, 2010 | 12.09 | 12.17 | 11.96 | 12.04 | 48,613,944 | +0.10(+0.82%) |
May 11, 2010 | 12.15 | 12.18 | 11.90 | 11.94 | 38,854 | -0.25(-2.07%) |
May 10, 2010 | 12.15 | 12.22 | 12.06 | 12.20 | 65,794,284 | +0.69(+5.97%) |
May 07, 2010 | 11.67 | 11.90 | 11.14 | 11.51 | 102,296,160 | -0.03(-0.30%) |
May 06, 2010 | 11.54 | 12.29 | 10.72 | 11.54 | 4,518 | -0.40(-3.33%) |
May 05, 2010 | 12.03 | 12.35 | 11.88 | 11.94 | 68,997,144 | -0.36(-2.92%) |
May 04, 2010 | 12.63 | 12.65 | 12.10 | 12.30 | 86,980 | -0.63(-4.88%) |
May 03, 2010 | 13.28 | 13.34 | 12.87 | 12.93 | 54,967,236 | -0.44(-3.30%) |
Apr 30, 2010 | 13.48 | 13.55 | 13.23 | 13.37 | 38,737,228 | -0.08(-0.61%) |
Apr 29, 2010 | 13.35 | 13.51 | 13.28 | 13.45 | 37,362,288 | +0.30(+2.28%) |
Apr 28, 2010 | 13.15 | 13.22 | 12.79 | 13.15 | 50,365,544 | +0.15(+1.14%) |
Apr 27, 2010 | 13.36 | 13.40 | 12.95 | 13.01 | 55,535 | -0.61(-4.45%) |
Apr 26, 2010 | 13.84 | 13.85 | 13.58 | 13.61 | 25,978,982 | -0.14(-0.99%) |
Apr 23, 2010 | 13.56 | 13.75 | 13.47 | 13.75 | 22,968,542 | +0.14(+1.00%) |
Apr 22, 2010 | 13.51 | 13.65 | 13.34 | 13.61 | 33,417,004 | -0.01(-0.09%) |
Apr 21, 2010 | 13.75 | 13.83 | 13.40 | 13.62 | 32,614 | -0.16(-1.18%) |
Apr 20, 2010 | 13.66 | 13.84 | 13.57 | 13.79 | 15,220 | +0.35(+2.63%) |
Apr 19, 2010 | 13.10 | 13.46 | 13.04 | 13.43 | 51,890,688 | +0.19(+1.42%) |
Apr 16, 2010 | 13.45 | 13.51 | 13.15 | 13.24 | 57,005,600 | -0.35(-2.58%) |
Apr 15, 2010 | 13.88 | 13.88 | 13.53 | 13.60 | 36,126,608 | -0.25(-1.79%) |
Apr 14, 2010 | 13.83 | 13.88 | 13.70 | 13.84 | 35,980,956 | +0.14(+1.01%) |
Apr 13, 2010 | 13.79 | 13.81 | 13.47 | 13.71 | 48,512,088 | -0.10(-0.73%) |
Apr 12, 2010 | 14.14 | 14.17 | 13.72 | 13.81 | 49,911,092 | -0.36(-2.54%) |
Apr 09, 2010 | 14.30 | 14.36 | 14.06 | 14.17 | 31,714,484 | -0.06(-0.42%) |
Apr 08, 2010 | 14.12 | 14.26 | 14.00 | 14.23 | 32,864,184 | -0.04(-0.31%) |
Apr 07, 2010 | 14.51 | 14.54 | 14.14 | 14.27 | 44,007,428 | -0.25(-1.73%) |
Apr 06, 2010 | 14.34 | 14.59 | 14.28 | 14.52 | 34,597,120 | +0.08(+0.54%) |
Apr 05, 2010 | 14.39 | 14.47 | 14.30 | 14.44 | 31,543,418 | +0.23(+1.59%) |
Apr 01, 2010 | 14.21 | 14.22 | 14.22 | 14.22 | 38,405,936 | +0.28(+1.98%) |
Mar 31, 2010 | 13.77 | 14.00 | 13.71 | 13.94 | 36,523,380 | +0.16(+1.18%) |
Mar 30, 2010 | 13.91 | 13.99 | 13.71 | 13.78 | 32,966,646 | -0.00(-0.02%) |
Mar 29, 2010 | 13.47 | 13.84 | 13.45 | 13.78 | 44,390,512 | +0.28(+2.04%) |
Mar 26, 2010 | 13.71 | 13.73 | 13.31 | 13.50 | 59,949,904 | -0.15(-1.12%) |
Mar 25, 2010 | 14.18 | 14.22 | 13.62 | 13.66 | 47,078,596 | -0.40(-2.87%) |
Mar 24, 2010 | 13.92 | 14.36 | 13.90 | 14.06 | 44,553,524 | -0.06(-0.42%) |
Mar 23, 2010 | 14.21 | 14.26 | 13.98 | 14.12 | 43,334,236 | +0.03(+0.24%) |
Mar 22, 2010 | 13.78 | 14.14 | 13.69 | 14.09 | 59,188,100 | -0.14(-1.01%) |
Mar 19, 2010 | 14.48 | 14.50 | 14.13 | 14.23 | 57,130,860 | -0.25(-1.73%) |
Mar 18, 2010 | 14.51 | 14.71 | 14.36 | 14.48 | 38,068,416 | -0.19(-1.32%) |
Mar 17, 2010 | 14.78 | 14.85 | 14.62 | 14.68 | 33,525,358 | -0.05(-0.34%) |
Mar 16, 2010 | 14.59 | 14.73 | 14.46 | 14.73 | 41,545,844 | +0.12(+0.81%) |
Mar 15, 2010 | 14.46 | 14.62 | 14.42 | 14.61 | 53,408,040 | -0.15(-1.00%) |
Mar 12, 2010 | 14.77 | 14.81 | 14.69 | 14.75 | 56,233,440 | +0.11(+0.73%) |
Mar 11, 2010 | 14.60 | 14.74 | 14.51 | 14.65 | 44,883,160 | +0.06(+0.43%) |
Mar 10, 2010 | 14.47 | 14.63 | 14.40 | 14.59 | 57,551,412 | +0.24(+1.70%) |
Mar 09, 2010 | 13.93 | 14.43 | 13.87 | 14.34 | 60,282,252 | +0.32(+2.28%) |
Mar 08, 2010 | 14.08 | 14.14 | 13.87 | 14.02 | 35,723,040 | -0.06(-0.42%) |
Mar 05, 2010 | 13.87 | 14.11 | 13.83 | 14.08 | 42,210,100 | +0.34(+2.49%) |
Mar 04, 2010 | 13.88 | 13.96 | 13.55 | 13.74 | 38,634,276 | -0.06(-0.41%) |
Mar 03, 2010 | 13.86 | 14.10 | 13.70 | 13.80 | 56,740,332 | +0.03(+0.23%) |
Mar 02, 2010 | 13.71 | 13.88 | 13.67 | 13.76 | 48,418,684 | +0.18(+1.36%) |