Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.15 | 13.23 | 13.08 | 13.10 | 92,666,960 | -0.19(-1.44%) |
Nov 29, 2010 | 13.31 | 13.36 | 13.15 | 13.29 | 75,988,008 | -0.03(-0.26%) |
Nov 26, 2010 | 13.32 | 13.48 | 13.27 | 13.32 | 38,407,508 | +0.02(+0.15%) |
Nov 24, 2010 | 13.22 | 13.30 | 13.30 | 13.30 | 93,477,344 | +0.18(+1.35%) |
Nov 23, 2010 | 13.29 | 13.29 | 13.11 | 13.13 | 134,439,424 | -0.25(-1.84%) |
Nov 22, 2010 | 13.43 | 13.45 | 13.25 | 13.37 | 95,608,088 | -0.03(-0.26%) |
Nov 19, 2010 | 13.56 | 13.56 | 13.33 | 13.41 | 147,379,696 | +0.00(+0.00%) |
Nov 18, 2010 | 13.49 | 13.54 | 13.35 | 13.41 | 149,523,040 | +0.14(+1.06%) |
Nov 17, 2010 | 13.41 | 13.45 | 13.26 | 13.27 | 164,385,840 | -0.02(-0.15%) |
Nov 16, 2010 | 13.59 | 13.63 | 13.22 | 13.29 | 310,522,752 | -0.35(-2.58%) |
Nov 15, 2010 | 13.93 | 13.93 | 13.62 | 13.64 | 201,477,584 | -0.14(-0.99%) |
Nov 12, 2010 | 14.10 | 14.13 | 13.69 | 13.78 | 343,388,512 | -0.25(-1.80%) |
Nov 11, 2010 | 13.99 | 14.33 | 13.84 | 14.03 | 808,063,872 | -2.71(-16.21%) |
Nov 10, 2010 | 16.61 | 16.76 | 16.40 | 16.74 | 164,629,584 | +0.10(+0.57%) |
Nov 09, 2010 | 16.74 | 16.82 | 16.53 | 16.65 | 74,863,488 | -0.03(-0.16%) |
Nov 08, 2010 | 16.65 | 16.80 | 16.60 | 16.67 | 59,024,932 | +0.09(+0.54%) |
Nov 05, 2010 | 16.59 | 16.64 | 16.33 | 16.59 | 59,988,184 | +0.03(+0.21%) |
Nov 04, 2010 | 16.35 | 16.64 | 16.33 | 16.55 | 81,741,280 | +0.34(+2.11%) |
Nov 03, 2010 | 15.92 | 16.23 | 15.85 | 16.21 | 78,755,544 | +0.37(+2.33%) |
Nov 02, 2010 | 15.84 | 15.93 | 15.77 | 15.84 | 54,652,968 | +0.17(+1.09%) |
Nov 01, 2010 | 15.69 | 15.93 | 15.64 | 15.67 | 71,909,128 | +0.04(+0.26%) |
Oct 29, 2010 | 15.81 | 15.87 | 15.60 | 15.63 | 65,218,072 | -0.23(-1.42%) |
Oct 28, 2010 | 16.02 | 16.06 | 15.77 | 15.85 | 49,266,176 | -0.07(-0.43%) |
Oct 27, 2010 | 15.90 | 15.97 | 15.74 | 15.92 | 57,278,272 | -0.22(-1.36%) |
Oct 25, 2010 | 16.16 | 16.34 | 16.11 | 16.14 | 54,220,460 | +0.09(+0.55%) |
Oct 22, 2010 | 15.90 | 16.06 | 15.84 | 16.05 | 34,631,428 | +0.15(+0.95%) |
Oct 21, 2010 | 16.05 | 16.10 | 15.71 | 15.90 | 56,347,928 | -0.10(-0.60%) |
Oct 20, 2010 | 15.66 | 16.12 | 15.66 | 16.00 | 65,384,324 | +0.29(+1.87%) |
Oct 19, 2010 | 15.79 | 15.85 | 15.56 | 15.70 | 78,565,488 | -0.22(-1.40%) |
Oct 18, 2010 | 15.96 | 16.07 | 15.88 | 15.93 | 59,395,588 | -0.04(-0.28%) |
Oct 15, 2010 | 15.89 | 16.00 | 15.72 | 15.97 | 73,523,176 | +0.20(+1.26%) |
Oct 14, 2010 | 15.90 | 15.93 | 15.62 | 15.77 | 56,808,240 | -0.08(-0.47%) |
Oct 13, 2010 | 15.68 | 16.00 | 15.61 | 15.85 | 96,714,888 | +0.38(+2.48%) |
Oct 12, 2010 | 15.30 | 15.55 | 15.23 | 15.46 | 51,313,760 | +0.10(+0.67%) |
Oct 11, 2010 | 15.37 | 15.49 | 15.30 | 15.36 | 41,587,328 | -0.01(-0.04%) |
Oct 08, 2010 | 15.29 | 15.40 | 15.10 | 15.37 | 55,298,912 | +0.06(+0.40%) |
Oct 07, 2010 | 15.36 | 15.38 | 15.12 | 15.31 | 55,351,608 | +0.06(+0.40%) |
Oct 06, 2010 | 15.06 | 15.31 | 15.05 | 15.25 | 77,211,664 | +0.22(+1.43%) |
Oct 05, 2010 | 15.05 | 15.12 | 14.88 | 15.03 | 87,256,032 | +0.15(+1.03%) |
Oct 04, 2010 | 14.91 | 15.04 | 14.70 | 14.88 | 46,403,932 | -0.10(-0.68%) |
Oct 01, 2010 | 15.12 | 15.19 | 14.89 | 14.98 | 61,714,752 | +0.01(+0.05%) |
Sep 30, 2010 | 15.07 | 15.23 | 14.82 | 14.97 | 83,139,424 | +0.02(+0.14%) |
Sep 29, 2010 | 14.79 | 14.98 | 14.74 | 14.95 | 67,716,704 | +0.01(+0.03%) |
Sep 28, 2010 | 15.04 | 15.12 | 14.66 | 14.95 | 94,696,936 | -0.17(-1.12%) |
Sep 27, 2010 | 15.05 | 15.25 | 14.95 | 15.12 | 71,139,256 | +0.01(+0.09%) |
Sep 24, 2010 | 14.93 | 15.21 | 14.87 | 15.10 | 79,328,912 | +0.38(+2.60%) |
Sep 23, 2010 | 14.73 | 14.91 | 14.65 | 14.72 | 52,683,532 | -0.10(-0.65%) |
Sep 22, 2010 | 14.82 | 14.97 | 14.63 | 14.82 | 72,118,944 | +0.02(+0.14%) |
Sep 21, 2010 | 14.89 | 15.01 | 14.61 | 14.79 | 102,012,552 | -0.08(-0.51%) |
Sep 20, 2010 | 15.02 | 15.03 | 14.79 | 14.87 | 81,522,568 | -0.08(-0.52%) |
Sep 17, 2010 | 15.09 | 15.12 | 14.88 | 14.95 | 80,090,888 | +0.19(+1.26%) |
Sep 15, 2010 | 14.73 | 14.95 | 14.69 | 14.76 | 89,062,008 | +0.10(+0.65%) |
Sep 14, 2010 | 14.60 | 15.16 | 14.50 | 14.66 | 159,677,136 | +0.13(+0.89%) |
Sep 13, 2010 | 14.30 | 14.59 | 14.26 | 14.53 | 91,248,104 | +0.44(+3.10%) |
Sep 10, 2010 | 14.10 | 14.14 | 13.89 | 14.10 | 70,794,896 | +0.01(+0.05%) |
Sep 09, 2010 | 14.33 | 14.39 | 14.07 | 14.09 | 63,748,808 | -0.02(-0.15%) |
Sep 08, 2010 | 14.14 | 14.28 | 14.05 | 14.11 | 59,396,064 | +0.04(+0.29%) |
Sep 07, 2010 | 14.29 | 14.35 | 14.04 | 14.07 | 88,563,048 | -0.31(-2.19%) |
Sep 03, 2010 | 14.34 | 14.45 | 14.19 | 14.38 | 79,694,800 | +0.36(+2.53%) |
Sep 02, 2010 | 14.00 | 14.15 | 13.89 | 14.03 | 86,910,800 | +0.18(+1.28%) |