Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.35 | 18.73 | 18.33 | 18.58 | 48,407,384 | +0.01(+0.04%) |
Nov 29, 2010 | 18.15 | 18.67 | 18.10 | 18.57 | 45,668,252 | +0.38(+2.06%) |
Nov 26, 2010 | 18.38 | 18.54 | 18.20 | 18.20 | 13,532,812 | -0.32(-1.71%) |
Nov 24, 2010 | 18.38 | 18.51 | 18.51 | 18.51 | 32,298,774 | +0.21(+1.17%) |
Nov 23, 2010 | 18.19 | 18.40 | 18.11 | 18.30 | 44,178,288 | -0.10(-0.56%) |
Nov 22, 2010 | 18.61 | 18.68 | 18.28 | 18.40 | 36,354,180 | -0.37(-1.96%) |
Nov 19, 2010 | 18.73 | 18.81 | 18.50 | 18.77 | 36,252,116 | -0.01(-0.07%) |
Nov 18, 2010 | 18.60 | 18.92 | 18.51 | 18.78 | 45,059,348 | +0.44(+2.42%) |
Nov 17, 2010 | 18.56 | 18.73 | 18.27 | 18.34 | 46,786,224 | -0.23(-1.21%) |
Nov 16, 2010 | 18.78 | 18.86 | 18.33 | 18.56 | 66,385,136 | -0.26(-1.38%) |
Nov 15, 2010 | 18.86 | 19.26 | 18.82 | 18.82 | 33,876,240 | +0.02(+0.11%) |
Nov 12, 2010 | 19.12 | 19.14 | 18.71 | 18.80 | 39,603,220 | -0.44(-2.31%) |
Nov 11, 2010 | 19.36 | 19.51 | 19.10 | 19.25 | 34,096,920 | +0.07(+0.36%) |
Nov 10, 2010 | 19.17 | 19.54 | 19.04 | 19.18 | 54,531,992 | -0.03(-0.14%) |
Nov 09, 2010 | 19.83 | 19.88 | 19.14 | 19.21 | 54,436,192 | -0.62(-3.13%) |
Nov 08, 2010 | 19.74 | 19.99 | 19.47 | 19.83 | 52,317,752 | -0.12(-0.62%) |
Nov 05, 2010 | 18.82 | 20.05 | 18.81 | 19.95 | 116,807,248 | +1.20(+6.41%) |
Nov 04, 2010 | 18.31 | 18.78 | 18.18 | 18.75 | 84,041,016 | +0.68(+3.78%) |
Nov 03, 2010 | 17.57 | 18.09 | 17.54 | 18.07 | 47,419,480 | +0.37(+2.08%) |
Nov 02, 2010 | 17.72 | 17.75 | 17.57 | 17.70 | 36,819,764 | +0.03(+0.15%) |
Nov 01, 2010 | 17.74 | 17.79 | 17.45 | 17.67 | 36,338,356 | -0.09(-0.50%) |
Oct 29, 2010 | 17.60 | 17.81 | 17.49 | 17.76 | 35,245,084 | +0.08(+0.46%) |
Oct 28, 2010 | 17.61 | 17.69 | 17.45 | 17.68 | 35,177,136 | +0.13(+0.74%) |
Oct 27, 2010 | 17.51 | 17.72 | 17.45 | 17.55 | 51,870,176 | +0.02(+0.12%) |
Oct 25, 2010 | 17.97 | 18.00 | 17.39 | 17.53 | 53,917,868 | -0.27(-1.49%) |
Oct 22, 2010 | 17.74 | 17.89 | 17.55 | 17.79 | 39,095,476 | +0.05(+0.31%) |
Oct 21, 2010 | 17.56 | 18.00 | 16.27 | 17.74 | 76,938,264 | +0.29(+1.68%) |
Oct 20, 2010 | 16.54 | 17.70 | 16.47 | 17.45 | 148,941,936 | +0.72(+4.28%) |
Oct 19, 2010 | 16.81 | 17.25 | 16.62 | 16.73 | 105,945,168 | -0.22(-1.29%) |
Oct 18, 2010 | 16.07 | 16.95 | 16.11 | 16.95 | 97,922,496 | +0.88(+5.47%) |
Oct 15, 2010 | 17.04 | 17.04 | 15.93 | 16.07 | 212,758,720 | -0.78(-4.61%) |
Oct 14, 2010 | 17.34 | 17.37 | 16.49 | 16.85 | 172,183,856 | -0.74(-4.22%) |
Oct 13, 2010 | 17.87 | 17.95 | 17.47 | 17.59 | 61,397,068 | -0.12(-0.65%) |
Oct 12, 2010 | 17.34 | 17.75 | 17.24 | 17.70 | 54,788,828 | +0.22(+1.29%) |
Oct 11, 2010 | 17.69 | 17.79 | 17.35 | 17.48 | 36,150,040 | -0.20(-1.16%) |
Oct 08, 2010 | 17.68 | 17.89 | 17.53 | 17.68 | 43,242,504 | -0.03(-0.19%) |
Oct 07, 2010 | 18.04 | 18.11 | 17.61 | 17.72 | 1,650 | -0.20(-1.14%) |
Oct 06, 2010 | 17.87 | 18.05 | 17.81 | 17.92 | 46,740,672 | +0.03(+0.19%) |
Oct 05, 2010 | 17.49 | 17.96 | 17.31 | 17.89 | 181,220 | +0.59(+3.43%) |
Oct 04, 2010 | 17.38 | 17.57 | 17.19 | 17.30 | 37,632,544 | -0.12(-0.70%) |
Oct 01, 2010 | 17.42 | 17.51 | 17.12 | 17.42 | 47,131,300 | +0.29(+1.70%) |
Sep 30, 2010 | 17.12 | 17.47 | 17.05 | 17.13 | 365,799 | +0.06(+0.37%) |
Sep 29, 2010 | 17.18 | 17.29 | 16.98 | 17.06 | 152,482 | -0.21(-1.22%) |
Sep 28, 2010 | 17.43 | 17.63 | 17.11 | 17.27 | 402,718 | -0.12(-0.71%) |
Sep 27, 2010 | 17.53 | 17.66 | 17.37 | 17.40 | 41,645,232 | -0.04(-0.23%) |
Sep 24, 2010 | 17.35 | 17.53 | 17.26 | 17.44 | 68,207,792 | +0.37(+2.20%) |
Sep 23, 2010 | 17.06 | 17.49 | 17.06 | 17.06 | 35,833 | -0.52(-2.98%) |
Sep 22, 2010 | 17.97 | 18.04 | 17.53 | 17.59 | 47,194,672 | -0.39(-2.16%) |
Sep 21, 2010 | 18.15 | 18.37 | 17.92 | 17.98 | 4,402 | -0.12(-0.68%) |
Sep 20, 2010 | 17.78 | 18.16 | 17.66 | 18.10 | 44,969,184 | +0.37(+2.11%) |
Sep 17, 2010 | 17.72 | 17.97 | 17.63 | 17.72 | 50,480,984 | -0.22(-1.25%) |
Sep 15, 2010 | 17.53 | 18.02 | 17.45 | 17.95 | 47,859,460 | +0.19(+1.07%) |
Sep 14, 2010 | 17.92 | 17.94 | 17.64 | 17.76 | 56,719 | -0.30(-1.66%) |
Sep 13, 2010 | 17.97 | 18.26 | 17.89 | 18.06 | 58,015,836 | +0.51(+2.91%) |
Sep 10, 2010 | 17.60 | 17.69 | 17.49 | 17.55 | 29,192,546 | +0.04(+0.23%) |
Sep 09, 2010 | 17.52 | 17.72 | 17.19 | 17.51 | 68,606 | +0.32(+1.86%) |
Sep 08, 2010 | 17.06 | 17.31 | 17.06 | 17.19 | 138,887 | +0.20(+1.20%) |
Sep 07, 2010 | 17.42 | 17.50 | 16.98 | 16.98 | 73,730 | -0.63(-3.56%) |
Sep 03, 2010 | 17.10 | 17.81 | 17.44 | 17.61 | 62,720,652 | +0.50(+2.95%) |
Sep 02, 2010 | 16.82 | 17.11 | 16.77 | 17.10 | 92,066 | +0.30(+1.78%) |