Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.13 | 11.21 | 10.94 | 11.13 | 60,863,088 | +0.03(+0.31%) |
May 27, 2010 | 10.90 | 11.10 | 10.82 | 11.09 | 63,801,592 | +0.61(+5.81%) |
May 26, 2010 | 10.49 | 10.81 | 10.35 | 10.48 | 2,401 | +0.21(+2.07%) |
May 25, 2010 | 9.876 | 10.30 | 9.748 | 10.27 | 1,280 | -0.08(-0.78%) |
May 24, 2010 | 10.64 | 10.70 | 10.33 | 10.35 | 55,181,124 | -0.29(-2.76%) |
May 21, 2010 | 10.13 | 10.68 | 10.09 | 10.64 | 81,688,160 | +0.23(+2.24%) |
May 20, 2010 | 10.37 | 10.64 | 10.32 | 10.41 | 23,371 | -0.53(-4.85%) |
May 19, 2010 | 11.04 | 11.28 | 10.82 | 10.94 | 78,023,544 | -0.33(-2.91%) |
May 18, 2010 | 11.71 | 11.75 | 11.20 | 11.27 | 674,046 | -0.23(-1.98%) |
May 17, 2010 | 11.69 | 11.80 | 11.24 | 11.50 | 59,027,188 | -0.19(-1.59%) |
May 14, 2010 | 11.68 | 11.70 | 11.33 | 11.68 | 57,124,272 | -0.11(-0.92%) |
May 13, 2010 | 11.95 | 12.01 | 11.79 | 11.79 | 47,970,924 | -0.06(-0.47%) |
May 12, 2010 | 11.90 | 11.97 | 11.77 | 11.85 | 49,403,576 | +0.10(+0.82%) |
May 11, 2010 | 11.95 | 11.98 | 11.71 | 11.75 | 39,485 | -0.25(-2.07%) |
May 10, 2010 | 11.95 | 12.03 | 11.87 | 12.00 | 66,862,972 | +0.68(+5.97%) |
May 07, 2010 | 11.48 | 11.71 | 10.96 | 11.32 | 103,957,744 | -0.03(-0.30%) |
May 06, 2010 | 11.36 | 12.10 | 10.55 | 11.36 | 4,591 | -0.39(-3.33%) |
May 05, 2010 | 11.83 | 12.15 | 11.69 | 11.75 | 70,117,856 | -0.35(-2.92%) |
May 04, 2010 | 12.43 | 12.44 | 11.91 | 12.10 | 88,393 | -0.62(-4.88%) |
May 03, 2010 | 13.07 | 13.13 | 12.67 | 12.72 | 55,860,060 | -0.43(-3.30%) |
Apr 30, 2010 | 13.27 | 13.34 | 13.02 | 13.16 | 39,366,432 | -0.08(-0.61%) |
Apr 29, 2010 | 13.13 | 13.29 | 13.07 | 13.24 | 37,969,160 | +0.29(+2.28%) |
Apr 28, 2010 | 12.94 | 13.01 | 12.59 | 12.94 | 51,183,624 | +0.15(+1.14%) |
Apr 27, 2010 | 13.15 | 13.19 | 12.75 | 12.80 | 56,437 | -0.60(-4.45%) |
Apr 26, 2010 | 13.62 | 13.63 | 13.36 | 13.39 | 26,400,956 | -0.13(-0.99%) |
Apr 23, 2010 | 13.34 | 13.53 | 13.26 | 13.53 | 23,341,616 | +0.13(+1.00%) |
Apr 22, 2010 | 13.30 | 13.43 | 13.13 | 13.39 | 33,959,800 | -0.01(-0.09%) |
Apr 21, 2010 | 13.53 | 13.61 | 13.18 | 13.41 | 33,144 | -0.16(-1.18%) |
Apr 20, 2010 | 13.44 | 13.62 | 13.36 | 13.57 | 15,467 | +0.35(+2.64%) |
Apr 19, 2010 | 12.89 | 13.25 | 12.83 | 13.22 | 52,733,552 | +0.19(+1.42%) |
Apr 16, 2010 | 13.23 | 13.29 | 12.94 | 13.03 | 57,931,544 | -0.35(-2.58%) |
Apr 15, 2010 | 13.66 | 13.66 | 13.32 | 13.38 | 36,713,416 | -0.24(-1.79%) |
Apr 14, 2010 | 13.61 | 13.66 | 13.48 | 13.62 | 36,565,396 | +0.14(+1.01%) |
Apr 13, 2010 | 13.57 | 13.58 | 13.26 | 13.49 | 49,300,072 | -0.10(-0.73%) |
Apr 12, 2010 | 13.91 | 13.94 | 13.50 | 13.58 | 50,721,804 | -0.35(-2.54%) |
Apr 09, 2010 | 14.07 | 14.13 | 13.84 | 13.94 | 32,229,624 | -0.06(-0.42%) |
Apr 08, 2010 | 13.90 | 14.03 | 13.78 | 14.00 | 33,398,000 | -0.04(-0.31%) |
Apr 07, 2010 | 14.28 | 14.31 | 13.91 | 14.04 | 44,722,244 | -0.25(-1.73%) |
Apr 06, 2010 | 14.11 | 14.36 | 14.06 | 14.29 | 35,159,084 | +0.08(+0.54%) |
Apr 05, 2010 | 14.16 | 14.24 | 14.07 | 14.21 | 32,055,780 | +0.22(+1.59%) |
Apr 01, 2010 | 13.98 | 13.99 | 13.99 | 13.99 | 39,029,764 | +0.27(+1.98%) |
Mar 31, 2010 | 13.55 | 13.78 | 13.49 | 13.72 | 37,116,632 | +0.16(+1.18%) |
Mar 30, 2010 | 13.68 | 13.76 | 13.49 | 13.56 | 33,502,124 | -0.00(-0.02%) |
Mar 29, 2010 | 13.26 | 13.62 | 13.23 | 13.56 | 45,111,552 | +0.27(+2.04%) |
Mar 26, 2010 | 13.49 | 13.51 | 13.10 | 13.29 | 60,923,676 | -0.15(-1.12%) |
Mar 25, 2010 | 13.95 | 13.99 | 13.40 | 13.44 | 47,843,296 | -0.40(-2.87%) |
Mar 24, 2010 | 13.70 | 14.13 | 13.68 | 13.84 | 45,277,212 | -0.06(-0.42%) |
Mar 23, 2010 | 13.98 | 14.03 | 13.75 | 13.90 | 44,038,116 | +0.03(+0.24%) |
Mar 22, 2010 | 13.56 | 13.91 | 13.47 | 13.86 | 60,149,496 | -0.14(-1.01%) |
Mar 19, 2010 | 14.25 | 14.27 | 13.91 | 14.00 | 58,058,840 | -0.25(-1.73%) |
Mar 18, 2010 | 14.28 | 14.48 | 14.13 | 14.25 | 38,686,764 | -0.19(-1.32%) |
Mar 17, 2010 | 14.54 | 14.61 | 14.38 | 14.44 | 34,069,912 | -0.05(-0.34%) |
Mar 16, 2010 | 14.36 | 14.49 | 14.23 | 14.49 | 42,220,676 | +0.12(+0.81%) |
Mar 15, 2010 | 14.23 | 14.39 | 14.19 | 14.37 | 54,275,552 | -0.14(-1.00%) |
Mar 12, 2010 | 14.53 | 14.58 | 14.45 | 14.52 | 57,146,840 | +0.10(+0.73%) |
Mar 11, 2010 | 14.37 | 14.51 | 14.28 | 14.41 | 45,612,200 | +0.06(+0.43%) |
Mar 10, 2010 | 14.24 | 14.40 | 14.17 | 14.35 | 58,486,224 | +0.24(+1.70%) |
Mar 09, 2010 | 13.71 | 14.20 | 13.65 | 14.11 | 61,261,424 | +0.31(+2.28%) |
Mar 08, 2010 | 13.85 | 13.91 | 13.65 | 13.80 | 36,303,292 | -0.06(-0.42%) |
Mar 05, 2010 | 13.64 | 13.89 | 13.61 | 13.86 | 42,895,720 | +0.34(+2.49%) |
Mar 04, 2010 | 13.66 | 13.74 | 13.34 | 13.52 | 39,261,812 | -0.06(-0.41%) |
Mar 03, 2010 | 13.63 | 13.87 | 13.48 | 13.58 | 57,661,968 | +0.03(+0.23%) |
Mar 02, 2010 | 13.49 | 13.66 | 13.45 | 13.54 | 49,205,152 | +0.18(+1.36%) |