Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.92 | 19.16 | 18.88 | 19.01 | 44,841,284 | -0.17(-0.88%) |
Nov 29, 2010 | 18.89 | 19.28 | 18.83 | 19.18 | 47,045,220 | +0.20(+1.08%) |
Nov 26, 2010 | 18.95 | 19.07 | 18.92 | 18.98 | 14,524,323 | -0.17(-0.88%) |
Nov 24, 2010 | 18.99 | 19.15 | 19.15 | 19.15 | 35,375,324 | +0.22(+1.14%) |
Nov 23, 2010 | 19.01 | 19.09 | 18.77 | 18.93 | 46,570,748 | -0.32(-1.68%) |
Nov 22, 2010 | 19.39 | 19.39 | 18.95 | 19.25 | 54,433,384 | -0.23(-1.17%) |
Nov 19, 2010 | 19.29 | 19.49 | 19.16 | 19.48 | 41,015,968 | +0.22(+1.12%) |
Nov 18, 2010 | 19.22 | 19.46 | 19.22 | 19.27 | 41,646,648 | +0.28(+1.45%) |
Nov 17, 2010 | 19.06 | 19.12 | 18.93 | 18.99 | 30,193,006 | -0.06(-0.31%) |
Nov 16, 2010 | 19.39 | 19.41 | 18.93 | 19.05 | 61,688,436 | -0.46(-2.34%) |
Nov 15, 2010 | 19.49 | 19.73 | 19.43 | 19.51 | 32,598,784 | -0.01(-0.06%) |
Nov 12, 2010 | 19.52 | 19.69 | 19.35 | 19.52 | 40,227,700 | -0.12(-0.61%) |
Nov 11, 2010 | 19.75 | 19.84 | 19.48 | 19.64 | 38,811,232 | -0.24(-1.21%) |
Nov 10, 2010 | 19.99 | 20.02 | 19.66 | 19.88 | 41,362,700 | -0.08(-0.42%) |
Nov 09, 2010 | 20.20 | 20.20 | 19.87 | 19.96 | 41,563,036 | -0.22(-1.07%) |
Nov 08, 2010 | 19.96 | 20.23 | 19.96 | 20.18 | 39,768,772 | +0.08(+0.42%) |
Nov 05, 2010 | 19.84 | 20.25 | 19.83 | 20.09 | 58,134,416 | +0.26(+1.33%) |
Nov 04, 2010 | 19.46 | 19.93 | 19.43 | 19.83 | 72,598,680 | +0.54(+2.80%) |
Nov 03, 2010 | 19.17 | 19.34 | 19.07 | 19.29 | 54,735,716 | +0.14(+0.75%) |
Nov 02, 2010 | 19.16 | 19.30 | 19.07 | 19.15 | 42,005,276 | -0.01(-0.06%) |
Nov 01, 2010 | 19.33 | 19.43 | 19.07 | 19.16 | 43,990,496 | -0.08(-0.44%) |
Oct 29, 2010 | 19.30 | 19.37 | 19.19 | 19.24 | 31,781,898 | -0.07(-0.37%) |
Oct 28, 2010 | 19.48 | 19.57 | 19.25 | 19.31 | 36,841,908 | -0.04(-0.19%) |
Oct 27, 2010 | 19.29 | 19.39 | 19.21 | 19.35 | 42,135,700 | +0.06(+0.31%) |
Oct 25, 2010 | 19.53 | 19.60 | 19.29 | 19.29 | 44,569,768 | +0.01(+0.03%) |
Oct 22, 2010 | 19.35 | 19.46 | 19.23 | 19.28 | 26,076,544 | -0.05(-0.28%) |
Oct 21, 2010 | 19.33 | 19.66 | 19.24 | 19.34 | 49,510,132 | +0.06(+0.31%) |
Oct 20, 2010 | 19.45 | 19.46 | 19.07 | 19.28 | 57,960,776 | -0.02(-0.12%) |
Oct 19, 2010 | 19.34 | 19.53 | 19.19 | 19.30 | 61,725,144 | -0.22(-1.11%) |
Oct 18, 2010 | 19.59 | 19.63 | 19.34 | 19.52 | 56,213,236 | -0.06(-0.31%) |
Oct 15, 2010 | 20.16 | 20.17 | 19.40 | 19.58 | 170,805,616 | -1.03(-5.01%) |
Oct 14, 2010 | 20.89 | 20.89 | 20.38 | 20.61 | 48,148,592 | -0.04(-0.17%) |
Oct 13, 2010 | 20.78 | 21.01 | 20.64 | 20.65 | 50,618,496 | +0.00(+0.00%) |
Oct 12, 2010 | 20.38 | 20.78 | 20.35 | 20.65 | 53,920,512 | +0.28(+1.36%) |
Oct 11, 2010 | 20.71 | 20.73 | 20.32 | 20.37 | 43,512,436 | -0.19(-0.93%) |
Oct 08, 2010 | 20.56 | 20.77 | 20.46 | 20.56 | 42,916,288 | +0.08(+0.41%) |
Oct 07, 2010 | 20.42 | 20.56 | 20.24 | 20.48 | 15,939 | +0.18(+0.89%) |
Oct 06, 2010 | 19.81 | 20.42 | 19.77 | 20.30 | 61,604,828 | +0.47(+2.36%) |
Oct 05, 2010 | 19.52 | 19.91 | 19.45 | 19.83 | 239,073 | +0.49(+2.55%) |
Oct 04, 2010 | 19.59 | 19.66 | 19.22 | 19.34 | 38,152,864 | -0.31(-1.59%) |
Oct 01, 2010 | 19.65 | 19.85 | 19.53 | 19.65 | 40,322,940 | +0.13(+0.66%) |
Sep 30, 2010 | 19.51 | 20.05 | 19.40 | 19.52 | 49,078,332 | -0.13(-0.65%) |
Sep 29, 2010 | 19.63 | 19.77 | 19.51 | 19.65 | 23,050 | -0.10(-0.49%) |
Sep 28, 2010 | 19.73 | 19.84 | 19.39 | 19.75 | 46,605 | +0.01(+0.06%) |
Sep 27, 2010 | 20.00 | 20.00 | 19.70 | 19.73 | 33,773,080 | -0.28(-1.38%) |
Sep 24, 2010 | 19.61 | 20.01 | 19.58 | 20.01 | 70,791,152 | +0.62(+3.22%) |
Sep 23, 2010 | 19.39 | 19.69 | 19.28 | 19.39 | 44,149,456 | -0.43(-2.18%) |
Sep 22, 2010 | 19.83 | 20.02 | 19.70 | 19.82 | 39,476,172 | -0.02(-0.12%) |
Sep 21, 2010 | 19.84 | 20.06 | 19.72 | 19.84 | 1,373 | -0.04(-0.18%) |
Sep 20, 2010 | 19.54 | 19.94 | 19.49 | 19.88 | 38,498,828 | +0.31(+1.60%) |
Sep 17, 2010 | 19.57 | 19.72 | 19.31 | 19.57 | 60,359,924 | +0.63(+3.33%) |
Sep 15, 2010 | 18.62 | 19.09 | 18.51 | 18.94 | 59,158,004 | +0.21(+1.11%) |
Sep 14, 2010 | 18.75 | 18.87 | 18.67 | 18.73 | 86,359 | -0.10(-0.55%) |
Sep 13, 2010 | 18.76 | 18.90 | 18.60 | 18.83 | 48,462,204 | +0.31(+1.69%) |
Sep 10, 2010 | 18.50 | 18.63 | 18.32 | 18.52 | 40,244,404 | +0.08(+0.44%) |
Sep 09, 2010 | 18.44 | 18.54 | 18.33 | 18.44 | 3,451 | +0.24(+1.34%) |
Sep 08, 2010 | 17.83 | 18.30 | 17.75 | 18.19 | 92,634 | +0.30(+1.68%) |
Sep 07, 2010 | 17.71 | 17.96 | 17.63 | 17.89 | 49,872 | +0.05(+0.31%) |
Sep 03, 2010 | 17.83 | 18.03 | 17.61 | 17.84 | 55,520,900 | +0.28(+1.60%) |
Sep 02, 2010 | 17.50 | 17.61 | 17.31 | 17.56 | 149,991 | +0.16(+0.93%) |