Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.84 | 12.11 | 11.77 | 11.84 | 17,435,182 | -0.28(-2.34%) |
May 27, 2010 | 11.70 | 12.13 | 11.52 | 12.12 | 23,716,008 | +0.65(+5.63%) |
May 26, 2010 | 11.68 | 11.84 | 11.41 | 11.48 | 683 | +0.01(+0.10%) |
May 25, 2010 | 10.96 | 11.48 | 10.73 | 11.47 | 42,933 | +0.18(+1.55%) |
May 24, 2010 | 11.57 | 11.66 | 11.26 | 11.29 | 21,274,546 | -0.25(-2.20%) |
May 21, 2010 | 10.67 | 11.61 | 10.67 | 11.55 | 40,353,452 | +0.47(+4.22%) |
May 20, 2010 | 11.19 | 11.43 | 11.07 | 11.08 | 147,460 | -0.77(-6.52%) |
May 19, 2010 | 11.85 | 12.06 | 11.54 | 11.85 | 31,063,098 | -0.11(-0.95%) |
May 18, 2010 | 12.42 | 12.45 | 11.91 | 11.96 | 26,734 | -0.26(-2.13%) |
May 17, 2010 | 12.08 | 12.28 | 11.85 | 12.22 | 21,779,168 | +0.14(+1.16%) |
May 14, 2010 | 12.08 | 12.51 | 11.91 | 12.08 | 28,549,110 | -0.51(-4.06%) |
May 13, 2010 | 12.78 | 12.86 | 12.58 | 12.60 | 13,461,879 | -0.23(-1.76%) |
May 12, 2010 | 12.74 | 12.88 | 12.64 | 12.82 | 21,201,004 | +0.18(+1.41%) |
May 11, 2010 | 12.81 | 12.89 | 12.56 | 12.64 | 45,751 | -0.26(-2.00%) |
May 10, 2010 | 12.70 | 12.91 | 12.61 | 12.90 | 33,237,222 | +0.99(+8.35%) |
May 07, 2010 | 12.33 | 12.50 | 11.72 | 11.90 | 39,578,420 | +0.15(+1.27%) |
May 06, 2010 | 11.76 | 12.85 | 11.15 | 11.76 | 936 | -1.16(-9.01%) |
May 05, 2010 | 12.93 | 13.02 | 12.75 | 12.92 | 22,862,494 | -0.09(-0.67%) |
May 04, 2010 | 13.22 | 13.22 | 12.90 | 13.01 | 62,620 | -0.37(-2.80%) |
May 03, 2010 | 13.44 | 13.58 | 13.33 | 13.38 | 22,691,106 | +0.05(+0.39%) |
Apr 30, 2010 | 13.52 | 13.95 | 13.31 | 13.33 | 39,778,004 | -0.05(-0.35%) |
Apr 29, 2010 | 13.00 | 13.38 | 12.94 | 13.38 | 22,827,330 | +0.53(+4.16%) |
Apr 28, 2010 | 13.12 | 13.37 | 12.77 | 12.84 | 34,961,296 | -0.11(-0.88%) |
Apr 27, 2010 | 13.58 | 13.64 | 12.88 | 12.95 | 154,259 | -0.74(-5.42%) |
Apr 26, 2010 | 13.74 | 13.96 | 13.66 | 13.70 | 16,353,566 | -0.08(-0.55%) |
Apr 23, 2010 | 13.49 | 13.79 | 13.39 | 13.77 | 15,978,953 | +0.12(+0.90%) |
Apr 22, 2010 | 13.39 | 13.67 | 13.28 | 13.65 | 15,848,047 | +0.11(+0.84%) |
Apr 21, 2010 | 13.72 | 13.75 | 13.34 | 13.54 | 121,519 | -0.19(-1.41%) |
Apr 20, 2010 | 13.53 | 13.74 | 13.45 | 13.73 | 13,655,204 | +0.28(+2.11%) |
Apr 19, 2010 | 13.15 | 13.45 | 13.12 | 13.45 | 17,951,510 | +0.18(+1.34%) |
Apr 16, 2010 | 13.45 | 13.54 | 13.09 | 13.27 | 27,259,438 | -0.26(-1.95%) |
Apr 15, 2010 | 13.30 | 13.55 | 13.30 | 13.53 | 12,581,555 | -0.05(-0.34%) |
Apr 14, 2010 | 13.23 | 13.61 | 13.23 | 13.58 | 16,679,873 | +0.28(+2.13%) |
Apr 13, 2010 | 13.29 | 13.31 | 13.11 | 13.29 | 9,960,873 | -0.05(-0.37%) |
Apr 12, 2010 | 13.32 | 13.37 | 13.23 | 13.34 | 13,767,125 | +0.11(+0.80%) |
Apr 09, 2010 | 13.37 | 13.44 | 13.11 | 13.24 | 16,203,294 | -0.07(-0.51%) |
Apr 08, 2010 | 12.85 | 13.34 | 12.82 | 13.31 | 26,593,180 | +0.42(+3.22%) |
Apr 07, 2010 | 13.05 | 13.13 | 12.81 | 12.89 | 21,860,036 | -0.22(-1.70%) |
Apr 06, 2010 | 13.13 | 13.20 | 13.08 | 13.11 | 15,512,055 | +0.04(+0.29%) |
Apr 05, 2010 | 12.93 | 13.16 | 12.92 | 13.07 | 15,417,055 | +0.20(+1.59%) |
Apr 01, 2010 | 12.75 | 12.87 | 12.87 | 12.87 | 19,170,058 | +0.20(+1.55%) |
Mar 31, 2010 | 12.45 | 12.68 | 12.45 | 12.67 | 16,701,824 | +0.14(+1.10%) |
Mar 30, 2010 | 12.57 | 12.64 | 12.52 | 12.54 | 12,167,959 | -0.04(-0.30%) |
Mar 29, 2010 | 12.42 | 12.60 | 12.39 | 12.57 | 16,376,105 | +0.22(+1.75%) |
Mar 26, 2010 | 12.33 | 12.58 | 12.29 | 12.36 | 15,715,013 | +0.04(+0.36%) |
Mar 25, 2010 | 12.37 | 12.57 | 12.29 | 12.31 | 19,467,538 | +0.06(+0.45%) |
Mar 24, 2010 | 12.29 | 12.48 | 12.24 | 12.26 | 16,439,043 | -0.07(-0.59%) |
Mar 23, 2010 | 12.21 | 12.34 | 12.08 | 12.33 | 16,675,544 | +0.30(+2.45%) |
Mar 22, 2010 | 12.12 | 12.34 | 12.01 | 12.04 | 22,909,360 | -0.20(-1.60%) |
Mar 19, 2010 | 12.48 | 12.51 | 12.19 | 12.23 | 29,124,222 | -0.18(-1.46%) |
Mar 18, 2010 | 12.67 | 12.67 | 12.34 | 12.41 | 22,559,526 | -0.17(-1.35%) |
Mar 17, 2010 | 12.58 | 12.76 | 12.53 | 12.58 | 20,823,480 | +0.10(+0.80%) |
Mar 16, 2010 | 12.34 | 12.49 | 12.31 | 12.48 | 15,786,339 | +0.13(+1.04%) |
Mar 15, 2010 | 12.23 | 12.40 | 12.19 | 12.36 | 19,676,020 | +0.04(+0.33%) |
Mar 12, 2010 | 12.47 | 12.56 | 12.26 | 12.31 | 21,961,524 | -0.06(-0.50%) |
Mar 11, 2010 | 12.24 | 12.42 | 12.12 | 12.38 | 31,443,222 | +0.16(+1.29%) |
Mar 10, 2010 | 11.97 | 12.34 | 11.93 | 12.22 | 36,662,908 | +0.28(+2.38%) |
Mar 09, 2010 | 11.92 | 12.14 | 11.84 | 11.93 | 31,406,404 | -0.03(-0.22%) |
Mar 08, 2010 | 11.89 | 12.01 | 11.71 | 11.96 | 53,354,808 | +0.58(+5.09%) |
Mar 05, 2010 | 11.20 | 11.42 | 11.15 | 11.38 | 24,218,998 | +0.24(+2.13%) |
Mar 04, 2010 | 10.75 | 11.16 | 10.77 | 11.14 | 30,963,722 | +0.40(+3.70%) |
Mar 03, 2010 | 10.78 | 10.83 | 10.71 | 10.75 | 13,106,242 | -0.01(-0.11%) |
Mar 02, 2010 | 10.71 | 10.79 | 10.63 | 10.76 | 15,489,845 | +0.07(+0.68%) |