Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.05 | 13.12 | 12.97 | 12.99 | 93,424,048 | -0.19(-1.44%) |
Nov 29, 2010 | 13.20 | 13.25 | 13.04 | 13.18 | 76,608,824 | -0.03(-0.26%) |
Nov 26, 2010 | 13.22 | 13.37 | 13.16 | 13.22 | 38,721,296 | +0.02(+0.15%) |
Nov 24, 2010 | 13.11 | 13.20 | 13.20 | 13.20 | 94,241,048 | +0.18(+1.35%) |
Nov 23, 2010 | 13.18 | 13.18 | 13.01 | 13.02 | 135,537,792 | -0.24(-1.84%) |
Nov 22, 2010 | 13.33 | 13.35 | 13.14 | 13.26 | 96,389,200 | -0.03(-0.25%) |
Nov 19, 2010 | 13.45 | 13.45 | 13.22 | 13.30 | 148,583,776 | +0.00(+0.00%) |
Nov 18, 2010 | 13.38 | 13.43 | 13.24 | 13.30 | 150,744,640 | +0.14(+1.06%) |
Nov 17, 2010 | 13.30 | 13.35 | 13.15 | 13.16 | 165,728,864 | -0.02(-0.15%) |
Nov 16, 2010 | 13.48 | 13.52 | 13.12 | 13.18 | 313,059,712 | -0.35(-2.58%) |
Nov 15, 2010 | 13.81 | 13.81 | 13.51 | 13.53 | 203,123,632 | -0.14(-0.99%) |
Nov 12, 2010 | 13.98 | 14.02 | 13.58 | 13.66 | 346,193,984 | -0.25(-1.80%) |
Nov 11, 2010 | 13.87 | 14.21 | 13.73 | 13.92 | 814,665,664 | -2.69(-16.21%) |
Nov 10, 2010 | 16.47 | 16.62 | 16.27 | 16.61 | 165,974,608 | +0.10(+0.58%) |
Nov 09, 2010 | 16.61 | 16.68 | 16.40 | 16.51 | 75,475,120 | -0.03(-0.16%) |
Nov 08, 2010 | 16.51 | 16.67 | 16.47 | 16.54 | 59,507,164 | +0.09(+0.54%) |
Nov 05, 2010 | 16.45 | 16.51 | 16.19 | 16.45 | 60,478,284 | +0.03(+0.21%) |
Nov 04, 2010 | 16.22 | 16.51 | 16.20 | 16.42 | 82,409,104 | +0.34(+2.11%) |
Nov 03, 2010 | 15.79 | 16.10 | 15.72 | 16.08 | 79,398,976 | +0.37(+2.33%) |
Nov 02, 2010 | 15.71 | 15.80 | 15.64 | 15.71 | 55,099,480 | +0.17(+1.09%) |
Nov 01, 2010 | 15.56 | 15.80 | 15.52 | 15.54 | 72,496,616 | +0.04(+0.26%) |
Oct 29, 2010 | 15.68 | 15.75 | 15.47 | 15.50 | 65,750,900 | -0.22(-1.42%) |
Oct 28, 2010 | 15.89 | 15.93 | 15.64 | 15.73 | 49,668,680 | -0.07(-0.43%) |
Oct 27, 2010 | 15.77 | 15.84 | 15.62 | 15.79 | 57,746,232 | -0.22(-1.36%) |
Oct 25, 2010 | 16.02 | 16.21 | 15.98 | 16.01 | 54,663,436 | +0.09(+0.55%) |
Oct 22, 2010 | 15.77 | 15.93 | 15.72 | 15.92 | 34,914,368 | +0.15(+0.95%) |
Oct 21, 2010 | 15.92 | 15.97 | 15.58 | 15.77 | 56,808,288 | -0.09(-0.60%) |
Oct 20, 2010 | 15.54 | 15.99 | 15.54 | 15.87 | 65,918,512 | +0.29(+1.87%) |
Oct 19, 2010 | 15.66 | 15.72 | 15.43 | 15.58 | 79,207,360 | -0.22(-1.40%) |
Oct 18, 2010 | 15.83 | 15.94 | 15.75 | 15.80 | 59,880,848 | -0.04(-0.28%) |
Oct 15, 2010 | 15.76 | 15.87 | 15.60 | 15.84 | 74,123,856 | +0.20(+1.26%) |
Oct 14, 2010 | 15.77 | 15.80 | 15.50 | 15.64 | 57,272,360 | -0.07(-0.47%) |
Oct 13, 2010 | 15.55 | 15.87 | 15.48 | 15.72 | 97,505,040 | +0.38(+2.48%) |
Oct 12, 2010 | 15.18 | 15.43 | 15.10 | 15.34 | 51,732,988 | +0.10(+0.67%) |
Oct 11, 2010 | 15.24 | 15.36 | 15.18 | 15.24 | 41,927,096 | -0.01(-0.04%) |
Oct 08, 2010 | 15.17 | 15.27 | 14.98 | 15.24 | 55,750,700 | +0.06(+0.40%) |
Oct 07, 2010 | 15.24 | 15.26 | 14.99 | 15.18 | 55,803,828 | +0.06(+0.40%) |
Oct 06, 2010 | 14.94 | 15.19 | 14.93 | 15.12 | 77,842,480 | +0.21(+1.43%) |
Oct 05, 2010 | 14.93 | 15.00 | 14.76 | 14.91 | 87,968,912 | +0.15(+1.03%) |
Oct 04, 2010 | 14.79 | 14.92 | 14.58 | 14.76 | 46,783,052 | -0.10(-0.68%) |
Oct 01, 2010 | 15.00 | 15.07 | 14.77 | 14.86 | 62,218,960 | +0.01(+0.05%) |
Sep 30, 2010 | 14.95 | 15.11 | 14.70 | 14.85 | 83,818,672 | +0.02(+0.14%) |
Sep 29, 2010 | 14.67 | 14.86 | 14.62 | 14.83 | 68,269,944 | +0.01(+0.03%) |
Sep 28, 2010 | 14.92 | 14.99 | 14.55 | 14.83 | 95,470,608 | -0.17(-1.12%) |
Sep 27, 2010 | 14.93 | 15.13 | 14.82 | 14.99 | 71,720,456 | +0.01(+0.09%) |
Sep 24, 2010 | 14.81 | 15.09 | 14.75 | 14.98 | 79,977,024 | +0.38(+2.60%) |
Sep 23, 2010 | 14.61 | 14.79 | 14.53 | 14.60 | 53,113,952 | -0.09(-0.65%) |
Sep 22, 2010 | 14.70 | 14.84 | 14.51 | 14.70 | 72,708,152 | +0.02(+0.14%) |
Sep 21, 2010 | 14.77 | 14.89 | 14.49 | 14.67 | 102,845,992 | -0.07(-0.51%) |
Sep 20, 2010 | 14.90 | 14.91 | 14.67 | 14.75 | 82,188,600 | -0.08(-0.52%) |
Sep 17, 2010 | 14.97 | 15.00 | 14.76 | 14.83 | 80,745,224 | +0.18(+1.26%) |
Sep 15, 2010 | 14.61 | 14.82 | 14.57 | 14.64 | 89,789,640 | +0.10(+0.65%) |
Sep 14, 2010 | 14.48 | 15.03 | 14.38 | 14.55 | 160,981,696 | +0.13(+0.89%) |
Sep 13, 2010 | 14.19 | 14.47 | 14.15 | 14.42 | 91,993,592 | +0.43(+3.10%) |
Sep 10, 2010 | 13.99 | 14.02 | 13.78 | 13.98 | 71,373,288 | +0.01(+0.05%) |
Sep 09, 2010 | 14.21 | 14.27 | 13.96 | 13.98 | 64,269,632 | -0.02(-0.15%) |
Sep 08, 2010 | 14.02 | 14.17 | 13.94 | 14.00 | 59,881,328 | +0.04(+0.29%) |
Sep 07, 2010 | 14.17 | 14.23 | 13.92 | 13.96 | 89,286,608 | -0.31(-2.19%) |
Sep 03, 2010 | 14.22 | 14.33 | 14.08 | 14.27 | 80,345,904 | +0.35(+2.53%) |
Sep 02, 2010 | 13.89 | 14.04 | 13.77 | 13.92 | 87,620,856 | +0.18(+1.28%) |