Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.05 | 10.50 | 9.947 | 10.05 | 13,749,064 | -0.24(-2.38%) |
May 27, 2010 | 9.940 | 10.30 | 9.840 | 10.30 | 15,810,415 | +0.56(+5.77%) |
May 26, 2010 | 9.968 | 9.968 | 9.658 | 9.735 | 17,244 | -0.09(-0.91%) |
May 25, 2010 | 9.604 | 9.843 | 9.480 | 9.824 | 20,576,206 | -0.06(-0.62%) |
May 24, 2010 | 10.20 | 10.22 | 9.819 | 9.886 | 18,198,948 | -0.10(-1.01%) |
May 21, 2010 | 9.518 | 10.05 | 9.349 | 9.987 | 23,117,618 | +0.24(+2.42%) |
May 20, 2010 | 9.864 | 9.985 | 9.735 | 9.751 | 78,565 | -0.56(-5.43%) |
May 19, 2010 | 10.50 | 10.59 | 10.19 | 10.31 | 16,538,416 | -0.15(-1.42%) |
May 18, 2010 | 10.54 | 10.86 | 10.41 | 10.46 | 43,865 | +0.03(+0.32%) |
May 17, 2010 | 10.84 | 10.87 | 10.13 | 10.42 | 13,600,995 | -0.19(-1.81%) |
May 14, 2010 | 10.62 | 10.66 | 10.31 | 10.62 | 14,552,361 | +0.03(+0.29%) |
May 13, 2010 | 10.85 | 10.96 | 10.56 | 10.59 | 9,673,536 | -0.32(-2.92%) |
May 12, 2010 | 10.72 | 10.97 | 10.69 | 10.90 | 17,144,612 | +0.37(+3.53%) |
May 11, 2010 | 10.81 | 10.83 | 10.51 | 10.53 | 38,283 | -0.62(-5.58%) |
May 10, 2010 | 11.05 | 11.16 | 11.03 | 11.15 | 19,842,924 | +0.41(+3.85%) |
May 07, 2010 | 11.01 | 11.21 | 10.63 | 10.74 | 25,897,014 | -0.20(-1.83%) |
May 06, 2010 | 10.95 | 11.57 | 10.11 | 10.94 | 11,600 | -0.31(-2.74%) |
May 05, 2010 | 11.41 | 11.70 | 11.21 | 11.25 | 18,174,032 | -0.18(-1.54%) |
May 04, 2010 | 11.64 | 11.69 | 11.19 | 11.43 | 53,575 | -0.35(-2.99%) |
May 03, 2010 | 12.48 | 12.48 | 11.70 | 11.78 | 24,701,720 | -0.48(-3.94%) |
Apr 30, 2010 | 12.89 | 12.89 | 12.16 | 12.26 | 24,394,276 | -0.18(-1.43%) |
Apr 29, 2010 | 12.31 | 12.47 | 12.20 | 12.44 | 22,210,178 | +0.15(+1.19%) |
Apr 28, 2010 | 12.00 | 12.31 | 11.92 | 12.29 | 16,478,248 | +0.42(+3.50%) |
Apr 27, 2010 | 12.41 | 12.43 | 11.78 | 11.88 | 127,153 | -0.56(-4.54%) |
Apr 26, 2010 | 12.67 | 12.67 | 12.42 | 12.44 | 17,708,910 | -0.03(-0.25%) |
Apr 23, 2010 | 12.87 | 12.87 | 12.42 | 12.47 | 20,812,244 | -0.38(-2.93%) |
Apr 22, 2010 | 12.78 | 12.89 | 12.60 | 12.85 | 15,601,892 | +0.00(+0.03%) |
Apr 21, 2010 | 12.82 | 12.97 | 12.62 | 12.84 | 55,493 | +0.05(+0.41%) |
Apr 20, 2010 | 12.79 | 12.93 | 12.65 | 12.79 | 29,937 | +0.06(+0.45%) |
Apr 19, 2010 | 13.15 | 13.15 | 12.57 | 12.73 | 30,682,506 | -0.46(-3.46%) |
Apr 16, 2010 | 13.25 | 13.47 | 13.10 | 13.19 | 86,546,392 | +0.00(+0.00%) |
Apr 15, 2010 | 13.00 | 13.35 | 12.99 | 13.19 | 28,057,150 | +0.17(+1.32%) |
Apr 14, 2010 | 12.96 | 13.07 | 12.77 | 13.02 | 14,110,092 | -0.01(-0.09%) |
Apr 13, 2010 | 13.25 | 13.25 | 12.84 | 13.03 | 25,847,696 | -0.46(-3.39%) |
Apr 12, 2010 | 13.48 | 13.60 | 13.45 | 13.49 | 10,215,143 | -0.13(-0.94%) |
Apr 09, 2010 | 13.50 | 13.63 | 13.43 | 13.61 | 20,252,232 | +0.21(+1.53%) |
Apr 08, 2010 | 13.44 | 13.54 | 13.31 | 13.41 | 9,064,903 | +0.04(+0.30%) |
Apr 07, 2010 | 13.46 | 13.56 | 13.31 | 13.37 | 8,845,099 | -0.18(-1.30%) |
Apr 06, 2010 | 13.41 | 13.55 | 13.37 | 13.54 | 7,080,193 | +0.07(+0.52%) |
Apr 05, 2010 | 13.44 | 13.63 | 13.37 | 13.47 | 6,128,369 | -0.07(-0.50%) |
Apr 01, 2010 | 13.46 | 13.54 | 13.54 | 13.54 | 56,254,344 | +0.18(+1.35%) |
Mar 31, 2010 | 13.51 | 13.53 | 13.31 | 13.36 | 9,734,530 | -0.18(-1.34%) |
Mar 30, 2010 | 13.67 | 13.67 | 13.43 | 13.54 | 5,635,814 | -0.07(-0.55%) |
Mar 29, 2010 | 13.81 | 13.87 | 13.58 | 13.62 | 12,287,065 | -0.04(-0.26%) |
Mar 26, 2010 | 13.36 | 13.70 | 13.28 | 13.65 | 16,860,260 | +0.46(+3.49%) |
Mar 25, 2010 | 13.55 | 13.73 | 13.19 | 13.19 | 13,238,698 | -0.35(-2.58%) |
Mar 24, 2010 | 13.39 | 13.71 | 13.29 | 13.54 | 11,791,998 | +0.10(+0.77%) |
Mar 23, 2010 | 13.56 | 13.71 | 13.28 | 13.44 | 16,187,712 | -0.12(-0.92%) |
Mar 22, 2010 | 13.23 | 13.64 | 13.23 | 13.56 | 20,462,332 | +0.17(+1.26%) |
Mar 19, 2010 | 13.68 | 13.73 | 13.31 | 13.39 | 17,847,520 | -0.25(-1.85%) |
Mar 18, 2010 | 13.79 | 13.85 | 13.28 | 13.65 | 29,466,720 | -0.20(-1.46%) |
Mar 17, 2010 | 14.05 | 14.15 | 13.75 | 13.85 | 19,159,670 | -0.16(-1.17%) |
Mar 16, 2010 | 14.26 | 14.28 | 13.94 | 14.01 | 26,094,420 | -0.11(-0.79%) |
Mar 15, 2010 | 14.07 | 14.16 | 14.02 | 14.12 | 23,910,966 | -0.05(-0.36%) |
Mar 12, 2010 | 14.23 | 14.38 | 13.90 | 14.17 | 94,028,904 | -0.57(-3.86%) |
Mar 11, 2010 | 15.02 | 15.03 | 14.68 | 14.74 | 17,903,130 | -0.43(-2.84%) |
Mar 10, 2010 | 14.51 | 15.35 | 14.36 | 15.17 | 26,429,626 | +0.43(+2.90%) |
Mar 09, 2010 | 15.02 | 15.09 | 14.66 | 14.75 | 16,688,982 | -0.34(-2.28%) |
Mar 08, 2010 | 15.29 | 15.48 | 15.04 | 15.09 | 11,990,361 | -0.26(-1.68%) |
Mar 05, 2010 | 15.78 | 15.78 | 15.11 | 15.35 | 22,369,876 | -0.51(-3.22%) |
Mar 04, 2010 | 15.65 | 15.89 | 15.61 | 15.86 | 9,555,541 | +0.21(+1.36%) |
Mar 03, 2010 | 15.42 | 16.12 | 15.32 | 15.65 | 22,905,656 | +0.05(+0.34%) |
Mar 02, 2010 | 14.92 | 15.65 | 14.85 | 15.59 | 45,914,844 | -0.16(-1.04%) |