Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.73 | 13.08 | 12.70 | 12.73 | 198,857,712 | -0.36(-2.72%) |
May 27, 2010 | 12.78 | 13.10 | 12.60 | 13.08 | 201,993,840 | +0.57(+4.59%) |
May 26, 2010 | 12.86 | 13.02 | 12.44 | 12.51 | 369,445 | -0.02(-0.13%) |
May 25, 2010 | 12.05 | 12.56 | 11.97 | 12.52 | 480,463 | +0.07(+0.58%) |
May 24, 2010 | 12.92 | 13.00 | 12.44 | 12.45 | 211,138,352 | -0.48(-3.69%) |
May 21, 2010 | 12.10 | 12.94 | 12.09 | 12.93 | 329,577,568 | +0.02(+0.12%) |
May 20, 2010 | 12.54 | 12.91 | 12.35 | 12.91 | 991,384 | -0.27(-2.08%) |
May 19, 2010 | 12.77 | 13.31 | 12.77 | 13.19 | 322,358,080 | +0.29(+2.26%) |
May 18, 2010 | 13.51 | 13.54 | 12.67 | 12.90 | 269,240 | -0.32(-2.45%) |
May 17, 2010 | 13.25 | 13.30 | 12.81 | 13.22 | 224,809,072 | +0.01(+0.06%) |
May 14, 2010 | 13.21 | 13.52 | 13.03 | 13.21 | 263,330,736 | -0.43(-3.14%) |
May 13, 2010 | 13.77 | 13.89 | 13.62 | 13.64 | 166,963,824 | -0.32(-2.26%) |
May 12, 2010 | 13.96 | 14.01 | 13.74 | 13.96 | 220,273,024 | +0.08(+0.58%) |
May 11, 2010 | 14.01 | 14.14 | 13.84 | 13.87 | 171,743 | -0.11(-0.81%) |
May 10, 2010 | 13.90 | 14.00 | 13.75 | 13.99 | 331,754,400 | +0.91(+6.92%) |
May 07, 2010 | 13.32 | 13.57 | 12.90 | 13.08 | 480,038,336 | -0.07(-0.55%) |
May 06, 2010 | 13.63 | 14.24 | 12.53 | 13.15 | 1,104,009 | -0.72(-5.19%) |
May 05, 2010 | 14.01 | 14.42 | 13.77 | 13.87 | 241,024,400 | -0.32(-2.28%) |
May 04, 2010 | 14.37 | 14.48 | 14.13 | 14.20 | 161,488 | -0.40(-2.77%) |
May 03, 2010 | 14.46 | 14.67 | 14.38 | 14.60 | 186,365,344 | +0.19(+1.29%) |
Apr 30, 2010 | 14.78 | 14.80 | 14.24 | 14.42 | 286,372,128 | -0.38(-2.57%) |
Apr 29, 2010 | 14.38 | 14.88 | 14.55 | 14.80 | 218,857,328 | +0.42(+2.92%) |
Apr 28, 2010 | 14.27 | 14.52 | 14.16 | 14.38 | 241,375,024 | +0.25(+1.77%) |
Apr 27, 2010 | 14.48 | 14.70 | 14.08 | 14.12 | 282,480 | -0.47(-3.21%) |
Apr 26, 2010 | 14.88 | 14.91 | 14.57 | 14.59 | 198,654,960 | -0.31(-2.06%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.78 | 14.90 | 179,870,976 | -0.09(-0.59%) |
Apr 22, 2010 | 14.58 | 15.04 | 14.51 | 14.99 | 271,174,592 | +0.21(+1.42%) |
Apr 21, 2010 | 14.78 | 15.29 | 14.64 | 14.78 | 827,102 | -0.27(-1.77%) |
Apr 20, 2010 | 15.19 | 15.22 | 14.91 | 15.05 | 692,528 | +0.18(+1.20%) |
Apr 19, 2010 | 14.88 | 15.08 | 14.45 | 14.87 | 443,606,560 | -0.02(-0.11%) |
Apr 16, 2010 | 15.74 | 15.75 | 14.59 | 14.88 | 728,609,792 | -0.87(-5.49%) |
Apr 15, 2010 | 15.87 | 16.06 | 15.65 | 15.75 | 296,612,448 | +0.06(+0.41%) |
Apr 14, 2010 | 15.10 | 15.70 | 15.30 | 15.69 | 304,758,240 | +0.59(+3.91%) |
Apr 13, 2010 | 15.05 | 15.14 | 14.95 | 15.10 | 140,465,360 | +0.01(+0.05%) |
Apr 12, 2010 | 15.10 | 15.22 | 15.04 | 15.09 | 158,551,408 | +0.06(+0.38%) |
Apr 09, 2010 | 15.22 | 15.24 | 14.96 | 15.03 | 167,567,088 | -0.05(-0.32%) |
Apr 08, 2010 | 15.03 | 15.23 | 14.80 | 15.08 | 202,979,296 | +0.02(+0.16%) |
Apr 07, 2010 | 15.02 | 15.25 | 14.98 | 15.05 | 288,726,496 | +0.11(+0.70%) |
Apr 06, 2010 | 14.68 | 14.99 | 14.63 | 14.95 | 198,099,424 | +0.32(+2.15%) |
Apr 05, 2010 | 14.68 | 14.76 | 14.57 | 14.63 | 133,467,224 | +0.05(+0.33%) |
Apr 01, 2010 | 14.57 | 14.59 | 14.59 | 14.59 | 118,250,368 | +0.15(+1.06%) |
Mar 31, 2010 | 14.30 | 14.54 | 14.29 | 14.43 | 141,025,152 | +0.07(+0.51%) |
Mar 30, 2010 | 14.60 | 14.65 | 14.29 | 14.36 | 178,418,592 | -0.23(-1.55%) |
Mar 29, 2010 | 14.69 | 14.71 | 14.37 | 14.59 | 188,495,632 | +0.11(+0.78%) |
Mar 26, 2010 | 14.54 | 14.74 | 14.35 | 14.47 | 273,304,288 | +0.13(+0.90%) |
Mar 25, 2010 | 14.42 | 14.84 | 14.31 | 14.34 | 389,624,224 | +0.14(+0.97%) |
Mar 24, 2010 | 13.84 | 14.34 | 13.83 | 14.21 | 334,809,536 | +0.36(+2.57%) |
Mar 23, 2010 | 13.81 | 13.92 | 13.70 | 13.85 | 162,170,352 | +0.14(+1.00%) |
Mar 22, 2010 | 13.44 | 13.72 | 13.42 | 13.71 | 140,434,016 | +0.11(+0.83%) |
Mar 19, 2010 | 13.87 | 13.93 | 13.53 | 13.60 | 220,427,264 | -0.21(-1.52%) |
Mar 18, 2010 | 13.98 | 14.00 | 13.73 | 13.81 | 153,036,256 | -0.15(-1.10%) |
Mar 17, 2010 | 13.88 | 13.99 | 13.77 | 13.96 | 166,118,640 | +0.19(+1.41%) |
Mar 16, 2010 | 13.72 | 13.80 | 13.66 | 13.77 | 132,763,992 | +0.15(+1.07%) |
Mar 15, 2010 | 13.52 | 13.66 | 13.49 | 13.62 | 148,779,328 | +0.00(+0.00%) |
Mar 12, 2010 | 13.96 | 13.99 | 13.49 | 13.62 | 212,063,904 | -0.22(-1.58%) |
Mar 11, 2010 | 13.89 | 13.97 | 13.79 | 13.84 | 179,241,312 | +0.01(+0.06%) |
Mar 10, 2010 | 13.75 | 14.03 | 13.73 | 13.83 | 275,484,480 | +0.25(+1.84%) |
Mar 09, 2010 | 13.45 | 13.74 | 13.37 | 13.58 | 207,194,448 | +0.05(+0.36%) |
Mar 08, 2010 | 13.54 | 13.67 | 13.49 | 13.53 | 157,830,000 | +0.03(+0.24%) |
Mar 05, 2010 | 13.36 | 13.54 | 13.30 | 13.50 | 213,315,760 | +0.24(+1.83%) |
Mar 04, 2010 | 13.24 | 13.34 | 12.96 | 13.26 | 194,964,064 | +0.02(+0.18%) |
Mar 03, 2010 | 13.32 | 13.44 | 13.20 | 13.24 | 191,517,184 | -0.06(-0.49%) |
Mar 02, 2010 | 13.49 | 13.57 | 13.24 | 13.30 | 226,404,720 | -0.20(-1.50%) |