Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.55 | 16.28 | 15.46 | 15.88 | 28,195,166 | +0.33(+2.10%) |
May 27, 2010 | 15.43 | 15.57 | 15.07 | 15.55 | 19,623,310 | +0.58(+3.87%) |
May 26, 2010 | 15.35 | 15.55 | 14.80 | 14.97 | 33,463,464 | -0.03(-0.19%) |
May 25, 2010 | 13.93 | 15.00 | 13.86 | 15.00 | 23,207,904 | +0.48(+3.33%) |
May 24, 2010 | 14.48 | 14.91 | 14.29 | 14.52 | 18,432,826 | +0.31(+2.16%) |
May 21, 2010 | 13.06 | 14.28 | 12.97 | 14.21 | 30,016,768 | +0.64(+4.72%) |
May 20, 2010 | 13.40 | 14.00 | 13.28 | 13.57 | 28,922,612 | -0.80(-5.59%) |
May 19, 2010 | 14.43 | 14.93 | 13.91 | 14.37 | 22,926,770 | -0.20(-1.37%) |
May 18, 2010 | 15.06 | 15.39 | 14.37 | 14.57 | 27,497,580 | -0.62(-4.08%) |
May 17, 2010 | 14.50 | 15.29 | 14.47 | 15.19 | 31,577,670 | +0.83(+5.76%) |
May 14, 2010 | 15.07 | 15.14 | 14.29 | 14.37 | 34,972,868 | -1.35(-8.59%) |
May 13, 2010 | 15.49 | 17.07 | 15.32 | 15.72 | 71,549,560 | +0.31(+2.02%) |
May 12, 2010 | 14.53 | 15.42 | 14.49 | 15.40 | 27,243,138 | +1.14(+8.02%) |
May 11, 2010 | 14.39 | 14.59 | 13.65 | 14.26 | 23,101,762 | +0.33(+2.37%) |
May 10, 2010 | 13.78 | 13.99 | 13.57 | 13.93 | 18,567,360 | +0.92(+7.04%) |
May 07, 2010 | 13.86 | 14.29 | 12.92 | 13.01 | 25,914,334 | -0.84(-6.06%) |
May 06, 2010 | 13.87 | 14.43 | 12.86 | 13.85 | 24,448,416 | -0.18(-1.28%) |
May 05, 2010 | 14.09 | 14.53 | 13.74 | 14.03 | 14,752,100 | -0.16(-1.14%) |
May 04, 2010 | 14.29 | 14.41 | 13.98 | 14.19 | 15,383,906 | -0.38(-2.58%) |
May 03, 2010 | 14.28 | 14.83 | 14.14 | 14.57 | 13,973,476 | +0.44(+3.12%) |
Apr 30, 2010 | 14.84 | 14.84 | 14.08 | 14.13 | 13,062,034 | -0.61(-4.14%) |
Apr 29, 2010 | 14.40 | 14.85 | 14.19 | 14.74 | 18,077,850 | +0.54(+3.80%) |
Apr 28, 2010 | 14.50 | 14.68 | 13.97 | 14.20 | 22,770,278 | -0.38(-2.63%) |
Apr 27, 2010 | 15.01 | 15.15 | 14.52 | 14.58 | 34,262,968 | -0.87(-5.64%) |
Apr 26, 2010 | 14.36 | 15.67 | 14.35 | 15.45 | 47,065,252 | +1.21(+8.46%) |
Apr 23, 2010 | 14.29 | 14.37 | 13.77 | 14.25 | 29,832,626 | -0.07(-0.52%) |
Apr 22, 2010 | 13.00 | 14.64 | 12.95 | 14.32 | 90,446,000 | +1.90(+15.26%) |
Apr 21, 2010 | 12.64 | 12.71 | 12.20 | 12.43 | 24,145,484 | -0.01(-0.10%) |
Apr 20, 2010 | 12.15 | 12.49 | 12.12 | 12.44 | 12,416,368 | +0.32(+2.68%) |
Apr 19, 2010 | 12.18 | 12.37 | 11.82 | 12.11 | 13,470,400 | -0.07(-0.60%) |
Apr 16, 2010 | 12.35 | 12.41 | 12.03 | 12.19 | 10,971,359 | -0.22(-1.75%) |
Apr 15, 2010 | 12.46 | 12.55 | 12.21 | 12.40 | 11,999,259 | -0.11(-0.84%) |
Apr 14, 2010 | 12.42 | 12.73 | 12.26 | 12.51 | 18,055,820 | +0.17(+1.38%) |
Apr 13, 2010 | 11.90 | 12.38 | 11.86 | 12.34 | 17,262,658 | +0.46(+3.85%) |
Apr 12, 2010 | 11.76 | 11.89 | 11.65 | 11.88 | 9,430,358 | +0.11(+0.92%) |
Apr 09, 2010 | 11.58 | 11.79 | 11.49 | 11.77 | 11,563,705 | +0.08(+0.72%) |
Apr 08, 2010 | 11.32 | 11.71 | 11.32 | 11.69 | 13,912,373 | +0.30(+2.63%) |
Apr 07, 2010 | 11.73 | 11.77 | 11.31 | 11.39 | 25,214,656 | -0.52(-4.37%) |
Apr 06, 2010 | 11.49 | 12.00 | 11.41 | 11.91 | 27,418,886 | +0.48(+4.23%) |
Apr 05, 2010 | 10.80 | 11.44 | 10.80 | 11.43 | 16,663,268 | +0.71(+6.65%) |
Apr 01, 2010 | 10.52 | 10.71 | 10.71 | 10.71 | 95,040,392 | +0.18(+1.71%) |
Mar 31, 2010 | 10.61 | 10.72 | 10.53 | 10.53 | 5,714,617 | -0.19(-1.76%) |
Mar 30, 2010 | 10.70 | 10.81 | 10.63 | 10.72 | 7,661,912 | +0.17(+1.57%) |
Mar 29, 2010 | 10.70 | 10.71 | 10.52 | 10.56 | 5,601,224 | -0.06(-0.54%) |
Mar 26, 2010 | 10.50 | 10.70 | 10.48 | 10.61 | 5,427,310 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.71 | 10.37 | 10.51 | 8,349,382 | +0.17(+1.62%) |
Mar 24, 2010 | 10.42 | 10.45 | 10.32 | 10.34 | 3,399,339 | -0.08(-0.81%) |
Mar 23, 2010 | 10.43 | 10.50 | 10.29 | 10.42 | 4,978,645 | +0.01(+0.10%) |
Mar 22, 2010 | 10.05 | 10.43 | 10.01 | 10.41 | 7,215,795 | +0.35(+3.46%) |
Mar 19, 2010 | 10.10 | 10.13 | 10.01 | 10.06 | 9,907,086 | -0.01(-0.13%) |
Mar 18, 2010 | 10.10 | 10.16 | 10.06 | 10.08 | 3,592,910 | -0.05(-0.54%) |
Mar 17, 2010 | 10.13 | 10.25 | 10.06 | 10.13 | 4,390,281 | +0.04(+0.41%) |
Mar 16, 2010 | 9.936 | 10.12 | 9.936 | 10.09 | 8,497,916 | +0.15(+1.48%) |
Mar 15, 2010 | 9.924 | 9.997 | 9.880 | 9.943 | 7,012,431 | -0.05(-0.54%) |
Mar 12, 2010 | 10.02 | 10.07 | 9.903 | 9.997 | 9,372,195 | -0.17(-1.70%) |
Mar 11, 2010 | 10.16 | 10.23 | 10.06 | 10.17 | 8,457,281 | -0.01(-0.13%) |
Mar 10, 2010 | 10.04 | 10.22 | 10.01 | 10.18 | 7,744,288 | +0.19(+1.92%) |
Mar 09, 2010 | 9.743 | 10.19 | 9.736 | 9.991 | 14,179,906 | +0.18(+1.83%) |
Mar 08, 2010 | 9.713 | 9.823 | 9.689 | 9.811 | 6,064,071 | +0.15(+1.52%) |
Mar 05, 2010 | 9.750 | 9.814 | 9.576 | 9.664 | 9,117,416 | -0.05(-0.53%) |
Mar 04, 2010 | 9.600 | 9.796 | 9.591 | 9.716 | 7,062,971 | +0.07(+0.68%) |
Mar 03, 2010 | 9.447 | 9.770 | 9.374 | 9.650 | 22,049,026 | -0.20(-2.07%) |
Mar 02, 2010 | 9.999 | 10.00 | 9.831 | 9.854 | 11,956,076 | -0.10(-1.03%) |