Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.72 | 12.79 | 12.56 | 12.72 | 39,612,852 | -0.03(-0.22%) |
May 27, 2010 | 12.58 | 12.75 | 12.48 | 12.74 | 37,944,916 | +0.30(+2.41%) |
May 26, 2010 | 12.71 | 12.71 | 12.38 | 12.44 | 7,213 | -0.22(-1.72%) |
May 25, 2010 | 12.52 | 12.69 | 12.38 | 12.66 | 15,917 | -0.04(-0.33%) |
May 24, 2010 | 12.83 | 12.85 | 12.66 | 12.70 | 41,857,752 | -0.22(-1.68%) |
May 21, 2010 | 12.65 | 12.93 | 12.62 | 12.92 | 75,530,256 | +0.09(+0.72%) |
May 20, 2010 | 12.86 | 13.00 | 12.82 | 12.83 | 56,868 | -0.35(-2.63%) |
May 19, 2010 | 13.08 | 13.22 | 13.07 | 13.17 | 51,699,704 | +0.04(+0.32%) |
May 18, 2010 | 13.26 | 13.40 | 13.11 | 13.13 | 17,824 | -0.11(-0.84%) |
May 17, 2010 | 13.16 | 13.27 | 13.08 | 13.24 | 45,223,876 | +0.07(+0.53%) |
May 14, 2010 | 13.17 | 13.33 | 13.10 | 13.17 | 49,939,936 | -0.08(-0.63%) |
May 13, 2010 | 13.26 | 13.38 | 13.19 | 13.26 | 28,735,210 | +0.05(+0.35%) |
May 12, 2010 | 13.19 | 13.30 | 13.15 | 13.21 | 41,993,372 | +0.09(+0.67%) |
May 11, 2010 | 13.14 | 13.24 | 13.09 | 13.12 | 9,251 | -0.10(-0.73%) |
May 10, 2010 | 13.18 | 13.36 | 13.07 | 13.22 | 56,171,852 | +0.19(+1.49%) |
May 07, 2010 | 12.93 | 13.26 | 12.85 | 13.03 | 78,947,896 | +0.43(+3.45%) |
May 06, 2010 | 13.07 | 13.27 | 12.24 | 12.59 | 13,234 | -0.70(-5.28%) |
May 05, 2010 | 13.26 | 13.35 | 13.21 | 13.29 | 35,212,400 | +0.01(+0.07%) |
May 04, 2010 | 13.46 | 13.47 | 13.18 | 13.28 | 33,255 | -0.25(-1.84%) |
May 03, 2010 | 13.47 | 13.60 | 13.46 | 13.53 | 31,543,056 | +0.18(+1.35%) |
Apr 30, 2010 | 13.49 | 13.54 | 13.35 | 13.35 | 47,433,836 | -0.15(-1.10%) |
Apr 29, 2010 | 13.50 | 13.55 | 13.46 | 13.50 | 32,189,996 | +0.05(+0.34%) |
Apr 28, 2010 | 13.33 | 13.52 | 13.27 | 13.46 | 57,577,252 | +0.17(+1.29%) |
Apr 27, 2010 | 13.35 | 13.38 | 13.21 | 13.28 | 11,368 | -0.09(-0.66%) |
Apr 26, 2010 | 13.39 | 13.45 | 13.33 | 13.37 | 35,375,528 | -0.05(-0.38%) |
Apr 23, 2010 | 13.43 | 13.43 | 13.32 | 13.42 | 52,930,460 | -0.11(-0.79%) |
Apr 22, 2010 | 13.46 | 13.56 | 13.36 | 13.53 | 53,897,744 | -0.13(-0.95%) |
Apr 21, 2010 | 13.76 | 13.78 | 13.60 | 13.66 | 277,351 | -0.09(-0.67%) |
Apr 20, 2010 | 13.76 | 13.78 | 13.65 | 13.75 | 20,802 | +0.01(+0.10%) |
Apr 19, 2010 | 13.63 | 13.75 | 13.61 | 13.74 | 38,522,620 | +0.07(+0.51%) |
Apr 16, 2010 | 13.63 | 13.76 | 13.62 | 13.67 | 53,404,600 | +0.02(+0.14%) |
Apr 15, 2010 | 13.79 | 13.79 | 13.63 | 13.65 | 58,550,516 | -0.14(-1.04%) |
Apr 14, 2010 | 13.88 | 13.88 | 13.70 | 13.79 | 89,716,840 | -0.10(-0.73%) |
Apr 13, 2010 | 13.86 | 13.93 | 13.75 | 13.89 | 41,149,428 | +0.06(+0.43%) |
Apr 12, 2010 | 13.88 | 13.95 | 13.82 | 13.83 | 39,850,728 | -0.06(-0.46%) |
Apr 09, 2010 | 13.95 | 13.97 | 13.83 | 13.90 | 42,674,568 | -0.04(-0.27%) |
Apr 08, 2010 | 13.93 | 13.99 | 13.80 | 13.94 | 64,094,940 | -0.04(-0.26%) |
Apr 07, 2010 | 14.22 | 14.22 | 13.90 | 13.97 | 58,874,748 | -0.24(-1.67%) |
Apr 06, 2010 | 14.28 | 14.28 | 14.17 | 14.21 | 46,279,672 | -0.11(-0.80%) |
Apr 05, 2010 | 14.44 | 14.44 | 14.25 | 14.32 | 38,814,056 | +0.08(+0.54%) |
Apr 01, 2010 | 14.23 | 14.25 | 14.25 | 14.25 | 40,292,220 | +0.12(+0.84%) |
Mar 31, 2010 | 14.22 | 14.22 | 14.07 | 14.13 | 47,060,320 | -0.10(-0.67%) |
Mar 30, 2010 | 14.17 | 14.35 | 14.13 | 14.22 | 97,206,760 | +0.36(+2.56%) |
Mar 29, 2010 | 13.93 | 13.94 | 13.83 | 13.87 | 30,497,430 | +0.04(+0.26%) |
Mar 26, 2010 | 13.83 | 13.87 | 13.74 | 13.83 | 26,626,070 | +0.03(+0.20%) |
Mar 25, 2010 | 13.97 | 13.97 | 13.79 | 13.81 | 29,692,516 | -0.07(-0.49%) |
Mar 24, 2010 | 14.07 | 14.10 | 13.85 | 13.87 | 32,950,214 | -0.24(-1.68%) |
Mar 23, 2010 | 13.98 | 14.11 | 13.94 | 14.11 | 31,670,664 | +0.15(+1.08%) |
Mar 22, 2010 | 13.79 | 13.99 | 13.79 | 13.96 | 27,996,960 | +0.11(+0.79%) |
Mar 19, 2010 | 13.87 | 13.91 | 13.78 | 13.85 | 43,671,708 | +0.05(+0.36%) |
Mar 18, 2010 | 13.74 | 13.84 | 13.73 | 13.80 | 24,432,740 | +0.07(+0.50%) |
Mar 17, 2010 | 13.64 | 13.78 | 13.64 | 13.73 | 53,641,060 | +0.10(+0.74%) |
Mar 16, 2010 | 13.64 | 13.66 | 13.56 | 13.63 | 28,261,756 | +0.03(+0.23%) |
Mar 15, 2010 | 13.53 | 13.60 | 13.48 | 13.60 | 27,655,780 | +0.06(+0.44%) |
Mar 12, 2010 | 13.63 | 13.63 | 13.50 | 13.54 | 24,808,034 | -0.05(-0.37%) |
Mar 11, 2010 | 13.55 | 13.60 | 13.48 | 13.59 | 24,129,952 | +0.04(+0.30%) |
Mar 10, 2010 | 13.66 | 13.68 | 13.49 | 13.55 | 39,864,836 | -0.07(-0.54%) |
Mar 09, 2010 | 13.49 | 13.68 | 13.47 | 13.62 | 44,573,600 | +0.13(+0.95%) |
Mar 08, 2010 | 13.35 | 13.54 | 13.30 | 13.50 | 35,200,636 | +0.18(+1.37%) |
Mar 05, 2010 | 13.34 | 13.37 | 13.26 | 13.31 | 41,150,912 | -0.02(-0.14%) |
Mar 04, 2010 | 13.27 | 13.40 | 13.25 | 13.33 | 28,775,430 | +0.06(+0.48%) |
Mar 03, 2010 | 13.35 | 13.36 | 13.22 | 13.27 | 29,326,758 | -0.04(-0.27%) |
Mar 02, 2010 | 13.23 | 13.34 | 13.16 | 13.30 | 38,099,192 | +0.10(+0.76%) |