Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.46 | 14.45 | 14.10 | 14.23 | 109,457,480 | -0.23(-1.56%) |
May 27, 2010 | 14.06 | 14.48 | 14.03 | 14.46 | 125,258,800 | +0.70(+5.12%) |
May 26, 2010 | 14.02 | 14.28 | 13.75 | 13.75 | 128,706,432 | -0.10(-0.72%) |
May 25, 2010 | 13.37 | 13.86 | 13.31 | 13.85 | 144,688,560 | +0.12(+0.87%) |
May 24, 2010 | 13.92 | 14.09 | 13.69 | 13.73 | 84,913,696 | -0.16(-1.14%) |
May 21, 2010 | 13.56 | 14.06 | 13.41 | 13.89 | 168,251,024 | +0.08(+0.56%) |
May 20, 2010 | 13.80 | 14.11 | 13.70 | 13.81 | 160,285,216 | -0.54(-3.75%) |
May 19, 2010 | 14.30 | 14.42 | 13.95 | 14.35 | 134,741,632 | +0.11(+0.79%) |
May 18, 2010 | 14.71 | 14.77 | 14.17 | 14.24 | 115,281,384 | -0.39(-2.68%) |
May 17, 2010 | 14.45 | 14.65 | 14.22 | 14.63 | 97,258,936 | +0.09(+0.59%) |
May 14, 2010 | 14.74 | 14.75 | 14.30 | 14.54 | 125,735,656 | -0.41(-2.71%) |
May 13, 2010 | 15.30 | 15.39 | 14.85 | 14.95 | 93,428,672 | -0.39(-2.56%) |
May 12, 2010 | 15.01 | 15.37 | 14.94 | 15.34 | 125,394,728 | +0.54(+3.64%) |
May 11, 2010 | 15.17 | 15.19 | 14.68 | 14.80 | 154,598,224 | -0.18(-1.20%) |
May 10, 2010 | 14.81 | 14.99 | 14.72 | 14.98 | 169,465,936 | +0.82(+5.82%) |
May 07, 2010 | 14.12 | 14.42 | 13.59 | 14.16 | 209,785,632 | -0.13(-0.93%) |
May 06, 2010 | 14.71 | 14.87 | 13.22 | 14.29 | 241,725,600 | -0.44(-2.99%) |
May 05, 2010 | 14.71 | 14.87 | 14.55 | 14.73 | 145,740,192 | -0.15(-1.03%) |
May 04, 2010 | 15.13 | 15.14 | 14.78 | 14.88 | 137,480,000 | -0.46(-3.01%) |
May 03, 2010 | 15.16 | 15.46 | 15.11 | 15.34 | 84,058,064 | +0.28(+1.84%) |
Apr 30, 2010 | 15.47 | 15.48 | 15.05 | 15.07 | 124,099,888 | -0.43(-2.77%) |
Apr 29, 2010 | 15.39 | 15.51 | 15.37 | 15.50 | 89,512,944 | +0.15(+0.99%) |
Apr 28, 2010 | 15.44 | 15.48 | 15.11 | 15.34 | 165,286,032 | -0.06(-0.39%) |
Apr 27, 2010 | 15.65 | 15.75 | 15.37 | 15.40 | 119,646,464 | -0.31(-1.97%) |
Apr 26, 2010 | 15.88 | 15.92 | 15.71 | 15.71 | 87,460,520 | -0.15(-0.92%) |
Apr 23, 2010 | 15.80 | 15.87 | 15.65 | 15.86 | 86,365,720 | +0.03(+0.21%) |
Apr 22, 2010 | 15.54 | 15.87 | 15.38 | 15.83 | 111,638,232 | +0.13(+0.80%) |
Apr 21, 2010 | 15.90 | 15.92 | 15.53 | 15.70 | 111,995,968 | -0.21(-1.33%) |
Apr 20, 2010 | 15.96 | 16.00 | 15.77 | 15.91 | 99,995,616 | +0.08(+0.50%) |
Apr 19, 2010 | 15.77 | 15.86 | 15.53 | 15.83 | 108,072,248 | +0.05(+0.33%) |
Apr 16, 2010 | 15.87 | 15.94 | 15.68 | 15.78 | 156,102,544 | -0.20(-1.24%) |
Apr 15, 2010 | 15.72 | 16.07 | 15.70 | 15.98 | 167,906,208 | +0.46(+2.98%) |
Apr 14, 2010 | 15.55 | 15.63 | 15.35 | 15.52 | 242,016,720 | +0.49(+3.29%) |
Apr 13, 2010 | 14.94 | 15.05 | 14.82 | 15.02 | 184,512,208 | +0.15(+1.02%) |
Apr 12, 2010 | 14.97 | 14.99 | 14.80 | 14.87 | 74,682,896 | -0.01(-0.05%) |
Apr 09, 2010 | 14.78 | 14.89 | 14.75 | 14.88 | 69,018,176 | +0.16(+1.08%) |
Apr 08, 2010 | 14.76 | 14.78 | 14.62 | 14.72 | 61,712,684 | -0.09(-0.62%) |
Apr 07, 2010 | 14.80 | 14.96 | 14.68 | 14.81 | 94,797,120 | +0.03(+0.22%) |
Apr 06, 2010 | 14.80 | 14.83 | 14.68 | 14.78 | 71,331,992 | -0.13(-0.84%) |
Apr 05, 2010 | 14.83 | 14.94 | 14.74 | 14.90 | 52,970,816 | +0.13(+0.89%) |
Apr 01, 2010 | 14.78 | 14.77 | 14.77 | 14.77 | 68,961,120 | +0.07(+0.45%) |
Mar 31, 2010 | 14.72 | 14.84 | 14.65 | 14.70 | 69,709,576 | -0.03(-0.22%) |
Mar 30, 2010 | 14.78 | 14.87 | 14.63 | 14.74 | 57,181,028 | +0.01(+0.04%) |
Mar 29, 2010 | 14.79 | 14.84 | 14.68 | 14.73 | 52,211,128 | +0.06(+0.40%) |
Mar 26, 2010 | 14.80 | 14.90 | 14.56 | 14.67 | 69,278,592 | -0.07(-0.49%) |
Mar 25, 2010 | 14.97 | 14.99 | 14.72 | 14.74 | 79,504,152 | -0.05(-0.36%) |
Mar 24, 2010 | 14.86 | 14.95 | 14.72 | 14.80 | 82,966,424 | -0.16(-1.07%) |
Mar 23, 2010 | 14.77 | 15.01 | 14.75 | 14.96 | 98,025,488 | +0.29(+1.94%) |
Mar 22, 2010 | 14.43 | 14.71 | 14.41 | 14.67 | 71,720,048 | +0.16(+1.13%) |
Mar 19, 2010 | 14.68 | 14.77 | 14.39 | 14.51 | 118,240,080 | -0.14(-0.93%) |
Mar 18, 2010 | 14.64 | 14.74 | 14.52 | 14.64 | 82,493,128 | -0.03(-0.19%) |
Mar 17, 2010 | 14.55 | 14.74 | 14.45 | 14.67 | 117,920,896 | +0.15(+1.06%) |
Mar 16, 2010 | 14.00 | 14.54 | 13.98 | 14.52 | 186,471,072 | +0.55(+3.97%) |
Mar 15, 2010 | 13.96 | 14.06 | 13.89 | 13.96 | 52,074,968 | -0.07(-0.47%) |
Mar 12, 2010 | 14.06 | 14.10 | 13.97 | 14.03 | 60,016,156 | +0.01(+0.09%) |
Mar 11, 2010 | 13.95 | 14.03 | 13.85 | 14.02 | 81,526,032 | +0.04(+0.28%) |
Mar 10, 2010 | 13.82 | 14.04 | 13.79 | 13.98 | 88,584,088 | +0.16(+1.19%) |
Mar 09, 2010 | 13.64 | 13.98 | 13.63 | 13.81 | 126,063,168 | +0.11(+0.82%) |
Mar 08, 2010 | 13.73 | 13.77 | 13.65 | 13.70 | 54,157,624 | -0.01(-0.10%) |
Mar 05, 2010 | 13.63 | 13.75 | 13.49 | 13.71 | 69,561,056 | +0.17(+1.27%) |
Mar 04, 2010 | 13.59 | 13.60 | 13.36 | 13.54 | 95,124,680 | +0.01(+0.05%) |
Mar 03, 2010 | 13.69 | 13.73 | 13.48 | 13.54 | 75,659,712 | -0.12(-0.86%) |
Mar 02, 2010 | 13.85 | 13.91 | 13.58 | 13.65 | 90,005,808 | -0.11(-0.83%) |