Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.65 | 13.00 | 12.63 | 12.65 | 200,061,408 | -0.35(-2.72%) |
May 27, 2010 | 12.71 | 13.02 | 12.53 | 13.00 | 203,216,528 | +0.57(+4.59%) |
May 26, 2010 | 12.79 | 12.94 | 12.36 | 12.43 | 371,681 | -0.02(-0.13%) |
May 25, 2010 | 11.98 | 12.49 | 11.89 | 12.45 | 483,371 | +0.07(+0.58%) |
May 24, 2010 | 12.84 | 12.92 | 12.37 | 12.38 | 212,416,400 | -0.47(-3.69%) |
May 21, 2010 | 12.02 | 12.86 | 12.01 | 12.85 | 331,572,544 | +0.01(+0.12%) |
May 20, 2010 | 12.46 | 12.84 | 12.28 | 12.84 | 997,385 | -0.27(-2.08%) |
May 19, 2010 | 12.70 | 13.23 | 12.70 | 13.11 | 324,309,344 | +0.29(+2.26%) |
May 18, 2010 | 13.43 | 13.46 | 12.59 | 12.82 | 270,870 | -0.32(-2.45%) |
May 17, 2010 | 13.17 | 13.22 | 12.74 | 13.14 | 226,169,856 | +0.01(+0.06%) |
May 14, 2010 | 13.13 | 13.44 | 12.95 | 13.13 | 264,924,688 | -0.43(-3.14%) |
May 13, 2010 | 13.69 | 13.81 | 13.54 | 13.56 | 167,974,464 | -0.31(-2.26%) |
May 12, 2010 | 13.88 | 13.93 | 13.65 | 13.87 | 221,606,352 | +0.08(+0.58%) |
May 11, 2010 | 13.93 | 14.06 | 13.76 | 13.79 | 172,782 | -0.11(-0.81%) |
May 10, 2010 | 13.81 | 13.92 | 13.67 | 13.90 | 333,762,560 | +0.90(+6.92%) |
May 07, 2010 | 13.24 | 13.49 | 12.82 | 13.00 | 482,944,064 | -0.07(-0.55%) |
May 06, 2010 | 13.55 | 14.15 | 12.46 | 13.08 | 1,110,691 | -0.72(-5.19%) |
May 05, 2010 | 13.93 | 14.34 | 13.69 | 13.79 | 242,483,344 | -0.32(-2.28%) |
May 04, 2010 | 14.28 | 14.39 | 14.05 | 14.11 | 162,466 | -0.40(-2.77%) |
May 03, 2010 | 14.37 | 14.59 | 14.29 | 14.51 | 187,493,440 | +0.18(+1.29%) |
Apr 30, 2010 | 14.69 | 14.71 | 14.15 | 14.33 | 288,105,568 | -0.38(-2.57%) |
Apr 29, 2010 | 14.29 | 14.79 | 14.46 | 14.71 | 220,182,096 | +0.42(+2.92%) |
Apr 28, 2010 | 14.18 | 14.43 | 14.07 | 14.29 | 242,836,080 | +0.25(+1.77%) |
Apr 27, 2010 | 14.39 | 14.61 | 13.99 | 14.04 | 284,190 | -0.47(-3.21%) |
Apr 26, 2010 | 14.80 | 14.82 | 14.49 | 14.51 | 199,857,440 | -0.31(-2.06%) |
Apr 23, 2010 | 14.79 | 14.89 | 14.69 | 14.81 | 180,959,744 | -0.09(-0.59%) |
Apr 22, 2010 | 14.49 | 14.95 | 14.43 | 14.90 | 272,816,032 | +0.21(+1.42%) |
Apr 21, 2010 | 14.69 | 15.20 | 14.55 | 14.69 | 832,109 | -0.27(-1.77%) |
Apr 20, 2010 | 15.10 | 15.13 | 14.82 | 14.96 | 696,720 | +0.18(+1.20%) |
Apr 19, 2010 | 14.80 | 14.99 | 14.36 | 14.78 | 446,291,744 | -0.02(-0.11%) |
Apr 16, 2010 | 15.65 | 15.66 | 14.51 | 14.80 | 733,020,160 | -0.86(-5.49%) |
Apr 15, 2010 | 15.78 | 15.96 | 15.56 | 15.66 | 298,407,872 | +0.06(+0.41%) |
Apr 14, 2010 | 15.00 | 15.61 | 15.21 | 15.59 | 306,602,944 | +0.59(+3.91%) |
Apr 13, 2010 | 14.96 | 15.04 | 14.86 | 15.00 | 141,315,616 | +0.01(+0.05%) |
Apr 12, 2010 | 15.01 | 15.12 | 14.95 | 15.00 | 159,511,136 | +0.06(+0.38%) |
Apr 09, 2010 | 15.12 | 15.15 | 14.87 | 14.94 | 168,581,392 | -0.05(-0.32%) |
Apr 08, 2010 | 14.94 | 15.14 | 14.71 | 14.99 | 204,207,952 | +0.02(+0.16%) |
Apr 07, 2010 | 14.93 | 15.16 | 14.89 | 14.96 | 290,474,176 | +0.10(+0.70%) |
Apr 06, 2010 | 14.59 | 14.90 | 14.55 | 14.86 | 199,298,528 | +0.31(+2.15%) |
Apr 05, 2010 | 14.59 | 14.67 | 14.48 | 14.55 | 134,275,120 | +0.05(+0.33%) |
Apr 01, 2010 | 14.48 | 14.50 | 14.50 | 14.50 | 118,966,152 | +0.15(+1.06%) |
Mar 31, 2010 | 14.22 | 14.45 | 14.20 | 14.35 | 141,878,784 | +0.07(+0.51%) |
Mar 30, 2010 | 14.51 | 14.56 | 14.20 | 14.27 | 179,498,576 | -0.23(-1.55%) |
Mar 29, 2010 | 14.60 | 14.63 | 14.28 | 14.50 | 189,636,624 | +0.11(+0.78%) |
Mar 26, 2010 | 14.45 | 14.65 | 14.26 | 14.39 | 274,958,624 | +0.13(+0.90%) |
Mar 25, 2010 | 14.34 | 14.75 | 14.22 | 14.26 | 391,982,656 | +0.14(+0.97%) |
Mar 24, 2010 | 13.76 | 14.25 | 13.74 | 14.12 | 336,836,160 | +0.35(+2.57%) |
Mar 23, 2010 | 13.73 | 13.84 | 13.61 | 13.77 | 163,151,984 | +0.14(+1.00%) |
Mar 22, 2010 | 13.36 | 13.64 | 13.34 | 13.63 | 141,284,080 | +0.11(+0.83%) |
Mar 19, 2010 | 13.79 | 13.85 | 13.45 | 13.52 | 221,761,536 | -0.21(-1.52%) |
Mar 18, 2010 | 13.90 | 13.92 | 13.65 | 13.73 | 153,962,592 | -0.15(-1.10%) |
Mar 17, 2010 | 13.80 | 13.90 | 13.68 | 13.88 | 167,124,160 | +0.19(+1.41%) |
Mar 16, 2010 | 13.64 | 13.72 | 13.58 | 13.69 | 133,567,624 | +0.14(+1.07%) |
Mar 15, 2010 | 13.44 | 13.58 | 13.40 | 13.54 | 149,679,904 | +0.00(+0.00%) |
Mar 12, 2010 | 13.87 | 13.90 | 13.40 | 13.54 | 213,347,552 | -0.22(-1.58%) |
Mar 11, 2010 | 13.81 | 13.89 | 13.71 | 13.76 | 180,326,288 | +0.01(+0.06%) |
Mar 10, 2010 | 13.67 | 13.94 | 13.65 | 13.75 | 277,152,032 | +0.25(+1.85%) |
Mar 09, 2010 | 13.36 | 13.65 | 13.29 | 13.50 | 208,448,624 | +0.05(+0.36%) |
Mar 08, 2010 | 13.46 | 13.59 | 13.41 | 13.45 | 158,785,360 | +0.03(+0.24%) |
Mar 05, 2010 | 13.28 | 13.46 | 13.22 | 13.42 | 214,606,976 | +0.24(+1.83%) |
Mar 04, 2010 | 13.16 | 13.26 | 12.88 | 13.18 | 196,144,208 | +0.02(+0.18%) |
Mar 03, 2010 | 13.24 | 13.36 | 13.12 | 13.16 | 192,676,448 | -0.06(-0.49%) |
Mar 02, 2010 | 13.41 | 13.49 | 13.16 | 13.22 | 227,775,152 | -0.20(-1.50%) |