Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.29 | 19.61 | 19.25 | 19.45 | 97,729,192 | -0.04(-0.21%) |
Nov 29, 2010 | 19.40 | 19.58 | 19.20 | 19.49 | 73,504,688 | +0.05(+0.24%) |
Nov 26, 2010 | 19.41 | 19.57 | 19.38 | 19.44 | 27,733,306 | -0.09(-0.47%) |
Nov 24, 2010 | 19.41 | 19.54 | 19.54 | 19.54 | 73,816,472 | +0.19(+1.00%) |
Nov 23, 2010 | 19.69 | 19.71 | 19.32 | 19.34 | 90,589,224 | -0.47(-2.37%) |
Nov 22, 2010 | 19.75 | 19.82 | 19.59 | 19.81 | 68,975,776 | +0.03(+0.16%) |
Nov 19, 2010 | 19.87 | 19.89 | 19.71 | 19.78 | 68,076,048 | -0.11(-0.57%) |
Nov 18, 2010 | 19.80 | 20.08 | 19.72 | 19.90 | 77,282,608 | +0.21(+1.05%) |
Nov 17, 2010 | 19.94 | 19.95 | 19.68 | 19.69 | 75,407,728 | -0.18(-0.93%) |
Nov 16, 2010 | 20.05 | 20.05 | 19.75 | 19.88 | 84,697,032 | -0.18(-0.88%) |
Nov 15, 2010 | 20.15 | 20.28 | 20.03 | 20.05 | 67,585,448 | -0.05(-0.27%) |
Nov 12, 2010 | 20.26 | 20.30 | 19.98 | 20.11 | 84,877,328 | -0.31(-1.54%) |
Nov 11, 2010 | 20.42 | 20.45 | 20.11 | 20.42 | 81,102,496 | -0.20(-0.97%) |
Nov 10, 2010 | 20.67 | 20.73 | 20.52 | 20.62 | 68,244,264 | -0.01(-0.04%) |
Nov 09, 2010 | 20.52 | 20.75 | 20.44 | 20.63 | 76,542,424 | +0.11(+0.52%) |
Nov 08, 2010 | 20.42 | 20.70 | 20.34 | 20.52 | 93,627,176 | -0.03(-0.15%) |
Nov 05, 2010 | 20.80 | 20.81 | 20.31 | 20.55 | 144,968,320 | -0.22(-1.07%) |
Nov 04, 2010 | 20.98 | 20.99 | 20.67 | 20.77 | 122,274,952 | +0.08(+0.41%) |
Nov 03, 2010 | 21.02 | 21.04 | 20.63 | 20.69 | 143,989,072 | -0.28(-1.31%) |
Nov 02, 2010 | 20.71 | 20.99 | 20.68 | 20.96 | 71,037,752 | +0.34(+1.63%) |
Nov 01, 2010 | 20.57 | 20.83 | 20.44 | 20.63 | 80,892,392 | +0.22(+1.07%) |
Oct 29, 2010 | 20.78 | 20.82 | 20.27 | 20.41 | 149,200,944 | +0.29(+1.47%) |
Oct 28, 2010 | 20.06 | 20.19 | 19.84 | 20.11 | 105,125,032 | +0.18(+0.88%) |
Oct 27, 2010 | 19.74 | 19.98 | 19.61 | 19.94 | 84,641,984 | +0.66(+3.41%) |
Oct 25, 2010 | 19.32 | 19.40 | 19.26 | 19.28 | 66,474,068 | -0.14(-0.74%) |
Oct 22, 2010 | 19.53 | 19.55 | 19.34 | 19.42 | 33,767,076 | -0.03(-0.17%) |
Oct 21, 2010 | 19.44 | 19.55 | 19.17 | 19.46 | 65,324,464 | +0.08(+0.43%) |
Oct 20, 2010 | 19.33 | 19.44 | 19.21 | 19.37 | 73,529,584 | +0.16(+0.84%) |
Oct 19, 2010 | 19.34 | 19.42 | 19.10 | 19.21 | 86,348,040 | -0.55(-2.79%) |
Oct 18, 2010 | 19.59 | 19.86 | 19.48 | 19.76 | 63,187,876 | +0.21(+1.10%) |
Oct 15, 2010 | 19.41 | 19.56 | 19.31 | 19.55 | 90,093,928 | +0.24(+1.23%) |
Oct 14, 2010 | 19.36 | 19.39 | 19.13 | 19.31 | 67,905,928 | -0.08(-0.43%) |
Oct 13, 2010 | 19.15 | 19.55 | 19.05 | 19.39 | 98,212,784 | +0.39(+2.05%) |
Oct 12, 2010 | 18.87 | 19.08 | 18.70 | 19.00 | 65,483,544 | +0.18(+0.98%) |
Oct 11, 2010 | 18.94 | 18.94 | 18.75 | 18.82 | 36,036,648 | +0.02(+0.08%) |
Oct 08, 2010 | 18.84 | 18.87 | 18.65 | 18.80 | 53,999,056 | +0.03(+0.16%) |
Oct 07, 2010 | 18.84 | 18.94 | 18.58 | 18.77 | 65,393,620 | +0.08(+0.41%) |
Oct 06, 2010 | 18.61 | 18.78 | 18.47 | 18.70 | 65,966,236 | +0.06(+0.33%) |
Oct 05, 2010 | 18.41 | 18.71 | 18.30 | 18.64 | 102,107,040 | +0.34(+1.84%) |
Oct 04, 2010 | 18.34 | 18.36 | 18.20 | 18.30 | 128,208,904 | -0.36(-1.93%) |
Oct 01, 2010 | 18.96 | 19.00 | 18.60 | 18.66 | 81,885,464 | -0.08(-0.45%) |
Sep 30, 2010 | 18.84 | 19.00 | 18.64 | 18.74 | 79,988,952 | -0.01(-0.04%) |
Sep 29, 2010 | 18.85 | 18.87 | 18.67 | 18.75 | 57,892,092 | -0.14(-0.72%) |
Sep 28, 2010 | 18.98 | 19.06 | 18.64 | 18.89 | 73,212,592 | -0.04(-0.22%) |
Sep 27, 2010 | 19.02 | 19.13 | 18.82 | 18.93 | 57,124,912 | -0.03(-0.17%) |
Sep 24, 2010 | 18.86 | 18.98 | 18.81 | 18.96 | 67,874,520 | +0.26(+1.41%) |
Sep 23, 2010 | 18.76 | 18.82 | 18.64 | 18.70 | 60,320,084 | -0.14(-0.73%) |
Sep 22, 2010 | 19.05 | 19.11 | 18.64 | 18.84 | 123,127,184 | -0.41(-2.15%) |
Sep 21, 2010 | 19.46 | 19.46 | 19.20 | 19.25 | 68,824,200 | -0.21(-1.10%) |
Sep 20, 2010 | 19.35 | 19.53 | 19.22 | 19.46 | 65,163,576 | +0.16(+0.83%) |
Sep 17, 2010 | 19.44 | 19.54 | 19.20 | 19.30 | 91,905,840 | +0.08(+0.42%) |
Sep 15, 2010 | 19.21 | 19.30 | 19.07 | 19.22 | 73,431,464 | +0.07(+0.34%) |
Sep 14, 2010 | 19.16 | 19.40 | 19.05 | 19.16 | 113,827,584 | -0.06(-0.32%) |
Sep 13, 2010 | 18.52 | 19.36 | 18.44 | 19.22 | 149,743,280 | +0.96(+5.28%) |
Sep 10, 2010 | 18.35 | 18.39 | 18.21 | 18.25 | 76,164,688 | -0.12(-0.67%) |
Sep 09, 2010 | 18.51 | 18.53 | 18.36 | 18.38 | 60,066,776 | +0.06(+0.33%) |
Sep 08, 2010 | 18.42 | 18.52 | 18.17 | 18.32 | 85,589,408 | -0.02(-0.12%) |
Sep 07, 2010 | 18.45 | 18.60 | 18.31 | 18.34 | 67,843,048 | -0.25(-1.36%) |
Sep 03, 2010 | 18.55 | 18.71 | 18.52 | 18.59 | 83,867,192 | +0.27(+1.46%) |
Sep 02, 2010 | 18.28 | 18.33 | 18.15 | 18.32 | 63,778,972 | +0.03(+0.17%) |