Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.32 | 11.40 | 11.12 | 11.32 | 59,844,136 | +0.04(+0.31%) |
May 27, 2010 | 11.09 | 11.29 | 11.01 | 11.28 | 62,733,444 | +0.62(+5.81%) |
May 26, 2010 | 10.67 | 11.00 | 10.53 | 10.66 | 2,361 | +0.22(+2.07%) |
May 25, 2010 | 10.04 | 10.47 | 9.914 | 10.44 | 1,259 | -0.08(-0.78%) |
May 24, 2010 | 10.83 | 10.89 | 10.51 | 10.53 | 54,257,296 | -0.30(-2.76%) |
May 21, 2010 | 10.30 | 10.86 | 10.26 | 10.83 | 80,320,552 | +0.24(+2.24%) |
May 20, 2010 | 10.54 | 10.82 | 10.50 | 10.59 | 22,979 | -0.54(-4.85%) |
May 19, 2010 | 11.22 | 11.48 | 11.01 | 11.13 | 76,717,296 | -0.33(-2.91%) |
May 18, 2010 | 11.91 | 11.95 | 11.39 | 11.46 | 662,761 | -0.23(-1.98%) |
May 17, 2010 | 11.89 | 12.00 | 11.43 | 11.69 | 58,038,972 | -0.19(-1.59%) |
May 14, 2010 | 11.88 | 11.90 | 11.52 | 11.88 | 56,167,912 | -0.11(-0.92%) |
May 13, 2010 | 12.15 | 12.21 | 11.99 | 11.99 | 47,167,808 | -0.06(-0.47%) |
May 12, 2010 | 12.10 | 12.18 | 11.97 | 12.05 | 48,576,472 | +0.10(+0.82%) |
May 11, 2010 | 12.16 | 12.19 | 11.91 | 11.95 | 38,824 | -0.25(-2.07%) |
May 10, 2010 | 12.16 | 12.23 | 12.07 | 12.21 | 65,743,572 | +0.69(+5.97%) |
May 07, 2010 | 11.68 | 11.91 | 11.15 | 11.52 | 102,217,312 | -0.03(-0.30%) |
May 06, 2010 | 11.55 | 12.30 | 10.73 | 11.55 | 4,514 | -0.40(-3.33%) |
May 05, 2010 | 12.03 | 12.36 | 11.89 | 11.95 | 68,943,960 | -0.36(-2.92%) |
May 04, 2010 | 12.64 | 12.66 | 12.11 | 12.31 | 86,913 | -0.63(-4.88%) |
May 03, 2010 | 13.29 | 13.35 | 12.88 | 12.94 | 54,924,868 | -0.44(-3.30%) |
Apr 30, 2010 | 13.49 | 13.56 | 13.24 | 13.38 | 38,707,372 | -0.08(-0.61%) |
Apr 29, 2010 | 13.36 | 13.52 | 13.29 | 13.46 | 37,333,492 | +0.30(+2.28%) |
Apr 28, 2010 | 13.16 | 13.23 | 12.80 | 13.16 | 50,326,724 | +0.15(+1.14%) |
Apr 27, 2010 | 13.37 | 13.41 | 12.96 | 13.02 | 55,493 | -0.61(-4.45%) |
Apr 26, 2010 | 13.85 | 13.86 | 13.59 | 13.62 | 25,958,958 | -0.14(-0.99%) |
Apr 23, 2010 | 13.57 | 13.76 | 13.48 | 13.76 | 22,950,838 | +0.14(+1.00%) |
Apr 22, 2010 | 13.52 | 13.66 | 13.35 | 13.62 | 33,391,250 | -0.01(-0.09%) |
Apr 21, 2010 | 13.76 | 13.84 | 13.41 | 13.63 | 32,589 | -0.16(-1.18%) |
Apr 20, 2010 | 13.67 | 13.85 | 13.58 | 13.80 | 15,208 | +0.35(+2.64%) |
Apr 19, 2010 | 13.11 | 13.47 | 13.05 | 13.44 | 51,850,700 | +0.19(+1.42%) |
Apr 16, 2010 | 13.46 | 13.52 | 13.16 | 13.25 | 56,961,664 | -0.35(-2.58%) |
Apr 15, 2010 | 13.89 | 13.89 | 13.54 | 13.61 | 36,098,768 | -0.25(-1.79%) |
Apr 14, 2010 | 13.84 | 13.89 | 13.71 | 13.85 | 35,953,224 | +0.14(+1.01%) |
Apr 13, 2010 | 13.80 | 13.82 | 13.48 | 13.72 | 48,474,700 | -0.10(-0.73%) |
Apr 12, 2010 | 14.15 | 14.18 | 13.73 | 13.82 | 49,872,628 | -0.36(-2.54%) |
Apr 09, 2010 | 14.31 | 14.37 | 14.07 | 14.18 | 31,690,042 | -0.06(-0.42%) |
Apr 08, 2010 | 14.14 | 14.27 | 14.01 | 14.24 | 32,838,856 | -0.04(-0.31%) |
Apr 07, 2010 | 14.52 | 14.55 | 14.15 | 14.28 | 43,973,512 | -0.25(-1.73%) |
Apr 06, 2010 | 14.35 | 14.61 | 14.30 | 14.53 | 34,570,456 | +0.08(+0.54%) |
Apr 05, 2010 | 14.40 | 14.48 | 14.31 | 14.45 | 31,519,110 | +0.23(+1.59%) |
Apr 01, 2010 | 14.22 | 14.23 | 14.23 | 14.23 | 38,376,336 | +0.28(+1.98%) |
Mar 31, 2010 | 13.78 | 14.01 | 13.72 | 13.95 | 36,495,232 | +0.16(+1.18%) |
Mar 30, 2010 | 13.92 | 14.00 | 13.72 | 13.79 | 32,941,238 | -0.00(-0.02%) |
Mar 29, 2010 | 13.48 | 13.85 | 13.46 | 13.79 | 44,356,304 | +0.28(+2.04%) |
Mar 26, 2010 | 13.72 | 13.74 | 13.32 | 13.52 | 59,903,704 | -0.15(-1.12%) |
Mar 25, 2010 | 14.19 | 14.23 | 13.63 | 13.67 | 47,042,312 | -0.40(-2.87%) |
Mar 24, 2010 | 13.93 | 14.37 | 13.91 | 14.07 | 44,519,188 | -0.06(-0.42%) |
Mar 23, 2010 | 14.22 | 14.27 | 13.99 | 14.13 | 43,300,840 | +0.03(+0.24%) |
Mar 22, 2010 | 13.79 | 14.15 | 13.70 | 14.10 | 59,142,488 | -0.14(-1.01%) |
Mar 19, 2010 | 14.49 | 14.51 | 14.15 | 14.24 | 57,086,832 | -0.25(-1.73%) |
Mar 18, 2010 | 14.52 | 14.72 | 14.37 | 14.49 | 38,039,076 | -0.19(-1.32%) |
Mar 17, 2010 | 14.79 | 14.86 | 14.63 | 14.69 | 33,499,520 | -0.05(-0.34%) |
Mar 16, 2010 | 14.60 | 14.74 | 14.47 | 14.74 | 41,513,828 | +0.12(+0.82%) |
Mar 15, 2010 | 14.47 | 14.63 | 14.43 | 14.62 | 53,366,880 | -0.15(-1.00%) |
Mar 12, 2010 | 14.78 | 14.83 | 14.70 | 14.77 | 56,190,100 | +0.11(+0.73%) |
Mar 11, 2010 | 14.62 | 14.75 | 14.52 | 14.66 | 44,848,568 | +0.06(+0.43%) |
Mar 10, 2010 | 14.48 | 14.64 | 14.41 | 14.60 | 57,507,056 | +0.24(+1.70%) |
Mar 09, 2010 | 13.94 | 14.44 | 13.88 | 14.35 | 60,235,796 | +0.32(+2.28%) |
Mar 08, 2010 | 14.09 | 14.15 | 13.88 | 14.03 | 35,695,508 | -0.06(-0.42%) |
Mar 05, 2010 | 13.88 | 14.12 | 13.84 | 14.09 | 42,177,568 | +0.34(+2.49%) |
Mar 04, 2010 | 13.89 | 13.97 | 13.56 | 13.75 | 38,604,500 | -0.06(-0.41%) |
Mar 03, 2010 | 13.87 | 14.11 | 13.71 | 13.81 | 56,696,604 | +0.03(+0.23%) |
Mar 02, 2010 | 13.72 | 13.89 | 13.68 | 13.78 | 48,381,368 | +0.18(+1.36%) |