Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.17 | 13.26 | 13.03 | 13.06 | 36,471,544 | -0.12(-0.88%) |
May 27, 2010 | 12.90 | 13.19 | 12.81 | 13.17 | 45,302,188 | +0.52(+4.08%) |
May 26, 2010 | 13.16 | 13.34 | 12.64 | 12.66 | 60,253,252 | -0.49(-3.76%) |
May 25, 2010 | 13.14 | 13.18 | 12.95 | 13.15 | 38,463,764 | -0.06(-0.47%) |
May 24, 2010 | 13.15 | 13.40 | 13.06 | 13.21 | 34,339,148 | -0.08(-0.60%) |
May 21, 2010 | 13.22 | 13.51 | 13.12 | 13.29 | 53,229,924 | -0.15(-1.08%) |
May 20, 2010 | 13.54 | 14.04 | 13.42 | 13.44 | 67,937,000 | -0.74(-5.21%) |
May 19, 2010 | 13.96 | 14.33 | 13.85 | 14.17 | 47,842,072 | +0.26(+1.89%) |
May 18, 2010 | 13.89 | 14.13 | 13.86 | 13.91 | 29,181,730 | +0.02(+0.12%) |
May 17, 2010 | 13.70 | 13.92 | 13.62 | 13.89 | 38,234,000 | +0.16(+1.19%) |
May 14, 2010 | 14.36 | 14.44 | 13.65 | 13.73 | 76,244,624 | -0.61(-4.28%) |
May 13, 2010 | 14.61 | 14.67 | 14.33 | 14.35 | 26,403,958 | -0.25(-1.69%) |
May 12, 2010 | 14.39 | 14.62 | 14.30 | 14.59 | 37,533,228 | +0.32(+2.27%) |
May 11, 2010 | 14.41 | 14.63 | 14.08 | 14.27 | 42,509,348 | +0.32(+2.29%) |
May 10, 2010 | 13.86 | 14.46 | 13.83 | 13.95 | 52,632,568 | +0.00(+0.03%) |
May 07, 2010 | 14.18 | 14.29 | 13.84 | 13.95 | 52,356,240 | -0.29(-2.07%) |
May 06, 2010 | 14.45 | 14.63 | 13.81 | 14.24 | 53,684,028 | -0.37(-2.56%) |
May 05, 2010 | 14.37 | 14.67 | 13.91 | 14.61 | 69,106,896 | +0.61(+4.36%) |
May 04, 2010 | 14.31 | 14.36 | 13.96 | 14.00 | 57,542,108 | -0.45(-3.09%) |
May 03, 2010 | 14.42 | 14.58 | 14.37 | 14.45 | 34,578,436 | +0.02(+0.13%) |
Apr 30, 2010 | 14.93 | 14.94 | 14.37 | 14.43 | 55,982,696 | -0.25(-1.71%) |
Apr 29, 2010 | 14.81 | 14.93 | 14.65 | 14.68 | 46,105,560 | -0.10(-0.69%) |
Apr 28, 2010 | 14.67 | 14.85 | 14.63 | 14.79 | 38,260,056 | +0.11(+0.77%) |
Apr 27, 2010 | 14.89 | 14.96 | 14.61 | 14.67 | 48,219,052 | -0.07(-0.47%) |
Apr 26, 2010 | 15.10 | 15.12 | 14.73 | 14.74 | 41,283,680 | -0.40(-2.66%) |
Apr 23, 2010 | 14.89 | 15.18 | 14.85 | 15.15 | 57,676,072 | +0.39(+2.66%) |
Apr 22, 2010 | 14.92 | 15.13 | 14.71 | 14.75 | 110,733,184 | -0.06(-0.42%) |
Apr 21, 2010 | 15.26 | 15.45 | 14.50 | 14.81 | 201,455,984 | -1.57(-9.56%) |
Apr 20, 2010 | 16.60 | 16.71 | 16.27 | 16.38 | 38,121,360 | -0.24(-1.46%) |
Apr 19, 2010 | 16.63 | 16.71 | 16.43 | 16.62 | 19,326,688 | +0.01(+0.09%) |
Apr 16, 2010 | 16.46 | 16.68 | 16.45 | 16.61 | 25,875,576 | +0.14(+0.84%) |
Apr 15, 2010 | 16.70 | 16.78 | 16.43 | 16.47 | 24,192,922 | -0.27(-1.61%) |
Apr 14, 2010 | 16.69 | 16.94 | 16.65 | 16.74 | 23,149,194 | -0.11(-0.63%) |
Apr 13, 2010 | 16.70 | 16.94 | 16.63 | 16.85 | 33,045,144 | +0.17(+1.05%) |
Apr 12, 2010 | 16.65 | 16.76 | 16.61 | 16.67 | 17,608,572 | +0.03(+0.16%) |
Apr 09, 2010 | 16.65 | 16.70 | 16.54 | 16.65 | 19,385,942 | -0.01(-0.05%) |
Apr 08, 2010 | 16.54 | 16.71 | 16.39 | 16.65 | 20,663,812 | +0.13(+0.81%) |
Apr 07, 2010 | 16.60 | 16.60 | 16.43 | 16.52 | 16,396,707 | -0.02(-0.13%) |
Apr 06, 2010 | 16.55 | 16.64 | 16.51 | 16.54 | 15,492,878 | -0.12(-0.72%) |
Apr 05, 2010 | 16.73 | 16.79 | 16.50 | 16.66 | 17,434,960 | +0.07(+0.44%) |
Apr 01, 2010 | 16.54 | 16.59 | 16.59 | 16.59 | 30,784,102 | +0.06(+0.37%) |
Mar 31, 2010 | 16.54 | 16.63 | 16.48 | 16.53 | 19,400,400 | -0.05(-0.31%) |
Mar 30, 2010 | 16.74 | 16.77 | 16.46 | 16.58 | 21,730,606 | -0.10(-0.59%) |
Mar 29, 2010 | 16.48 | 16.80 | 16.47 | 16.68 | 20,151,736 | +0.20(+1.19%) |
Mar 26, 2010 | 16.80 | 16.85 | 16.35 | 16.48 | 32,665,224 | -0.22(-1.33%) |
Mar 25, 2010 | 17.22 | 17.26 | 16.63 | 16.70 | 55,377,188 | -0.49(-2.83%) |
Mar 24, 2010 | 17.25 | 17.36 | 17.12 | 17.19 | 19,950,572 | -0.17(-0.98%) |
Mar 23, 2010 | 17.60 | 17.61 | 17.24 | 17.36 | 23,859,308 | -0.14(-0.81%) |
Mar 22, 2010 | 17.42 | 17.68 | 17.37 | 17.50 | 20,165,804 | +0.10(+0.59%) |
Mar 19, 2010 | 17.33 | 17.45 | 17.05 | 17.40 | 53,059,888 | +0.16(+0.95%) |
Mar 18, 2010 | 17.21 | 17.26 | 17.08 | 17.23 | 15,337,670 | +0.09(+0.51%) |
Mar 17, 2010 | 17.30 | 17.30 | 17.05 | 17.15 | 21,411,652 | -0.11(-0.61%) |
Mar 16, 2010 | 17.28 | 17.30 | 17.16 | 17.25 | 14,794,052 | -0.02(-0.10%) |
Mar 15, 2010 | 17.24 | 17.35 | 17.15 | 17.27 | 17,145,060 | +0.04(+0.21%) |
Mar 12, 2010 | 17.35 | 17.35 | 17.06 | 17.23 | 23,384,502 | +0.12(+0.68%) |
Mar 11, 2010 | 17.12 | 17.20 | 16.95 | 17.12 | 25,137,366 | -0.07(-0.38%) |
Mar 10, 2010 | 17.26 | 17.35 | 17.17 | 17.18 | 17,486,636 | -0.06(-0.34%) |
Mar 09, 2010 | 17.01 | 17.35 | 17.01 | 17.24 | 20,005,064 | +0.16(+0.91%) |
Mar 08, 2010 | 17.23 | 17.28 | 17.00 | 17.09 | 20,108,892 | -0.22(-1.26%) |
Mar 05, 2010 | 17.06 | 17.32 | 17.05 | 17.30 | 22,206,518 | +0.20(+1.17%) |
Mar 04, 2010 | 17.22 | 17.23 | 16.98 | 17.10 | 27,376,088 | -0.19(-1.07%) |
Mar 03, 2010 | 17.20 | 17.33 | 17.17 | 17.29 | 24,280,090 | +0.01(+0.06%) |
Mar 02, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 21,403,280 | +0.01(+0.06%) |