Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.94 | 13.01 | 12.86 | 12.88 | 94,224,424 | -0.19(-1.44%) |
Nov 29, 2010 | 13.09 | 13.14 | 12.93 | 13.07 | 77,265,144 | -0.03(-0.26%) |
Nov 26, 2010 | 13.10 | 13.26 | 13.05 | 13.10 | 39,053,028 | +0.02(+0.15%) |
Nov 24, 2010 | 13.00 | 13.08 | 13.08 | 13.08 | 95,048,424 | +0.17(+1.35%) |
Nov 23, 2010 | 13.07 | 13.07 | 12.90 | 12.91 | 136,698,960 | -0.24(-1.84%) |
Nov 22, 2010 | 13.21 | 13.23 | 13.03 | 13.15 | 97,214,984 | -0.03(-0.25%) |
Nov 19, 2010 | 13.33 | 13.34 | 13.11 | 13.19 | 149,856,720 | +0.00(+0.00%) |
Nov 18, 2010 | 13.27 | 13.31 | 13.13 | 13.19 | 152,036,080 | +0.14(+1.06%) |
Nov 17, 2010 | 13.19 | 13.23 | 13.04 | 13.05 | 167,148,688 | -0.02(-0.15%) |
Nov 16, 2010 | 13.37 | 13.41 | 13.00 | 13.07 | 315,741,728 | -0.35(-2.58%) |
Nov 15, 2010 | 13.70 | 13.70 | 13.39 | 13.41 | 204,863,824 | -0.13(-0.99%) |
Nov 12, 2010 | 13.86 | 13.90 | 13.47 | 13.55 | 349,159,872 | -0.25(-1.80%) |
Nov 11, 2010 | 13.76 | 14.09 | 13.62 | 13.80 | 821,645,056 | -2.67(-16.21%) |
Nov 10, 2010 | 16.33 | 16.48 | 16.13 | 16.47 | 167,396,528 | +0.09(+0.57%) |
Nov 09, 2010 | 16.47 | 16.54 | 16.26 | 16.37 | 76,121,728 | -0.03(-0.16%) |
Nov 08, 2010 | 16.37 | 16.53 | 16.33 | 16.40 | 60,016,972 | +0.09(+0.54%) |
Nov 05, 2010 | 16.31 | 16.37 | 16.06 | 16.31 | 60,996,408 | +0.03(+0.21%) |
Nov 04, 2010 | 16.08 | 16.37 | 16.06 | 16.28 | 83,115,112 | +0.34(+2.11%) |
Nov 03, 2010 | 15.66 | 15.96 | 15.59 | 15.94 | 80,079,200 | +0.36(+2.33%) |
Nov 02, 2010 | 15.58 | 15.67 | 15.50 | 15.58 | 55,571,528 | +0.17(+1.09%) |
Nov 01, 2010 | 15.43 | 15.67 | 15.38 | 15.41 | 73,117,712 | +0.04(+0.26%) |
Oct 29, 2010 | 15.55 | 15.61 | 15.34 | 15.37 | 66,314,196 | -0.22(-1.42%) |
Oct 28, 2010 | 15.75 | 15.79 | 15.51 | 15.59 | 50,094,196 | -0.07(-0.43%) |
Oct 27, 2010 | 15.63 | 15.71 | 15.48 | 15.66 | 58,240,952 | -0.22(-1.36%) |
Oct 25, 2010 | 15.89 | 16.07 | 15.85 | 15.87 | 55,131,748 | +0.09(+0.55%) |
Oct 22, 2010 | 15.63 | 15.79 | 15.58 | 15.79 | 35,213,484 | +0.15(+0.95%) |
Oct 21, 2010 | 15.79 | 15.83 | 15.45 | 15.64 | 57,294,972 | -0.09(-0.60%) |
Oct 20, 2010 | 15.40 | 15.85 | 15.40 | 15.73 | 66,483,248 | +0.29(+1.87%) |
Oct 19, 2010 | 15.53 | 15.59 | 15.30 | 15.44 | 79,885,944 | -0.22(-1.40%) |
Oct 18, 2010 | 15.70 | 15.80 | 15.62 | 15.66 | 60,393,856 | -0.04(-0.28%) |
Oct 15, 2010 | 15.63 | 15.73 | 15.46 | 15.71 | 74,758,888 | +0.20(+1.26%) |
Oct 14, 2010 | 15.64 | 15.67 | 15.36 | 15.51 | 57,763,020 | -0.07(-0.47%) |
Oct 13, 2010 | 15.42 | 15.73 | 15.35 | 15.59 | 98,340,384 | +0.38(+2.48%) |
Oct 12, 2010 | 15.05 | 15.30 | 14.97 | 15.21 | 52,176,192 | +0.10(+0.67%) |
Oct 11, 2010 | 15.11 | 15.23 | 15.05 | 15.11 | 42,286,288 | -0.01(-0.04%) |
Oct 08, 2010 | 15.04 | 15.14 | 14.85 | 15.11 | 56,228,324 | +0.06(+0.40%) |
Oct 07, 2010 | 15.11 | 15.13 | 14.87 | 15.05 | 56,281,908 | +0.06(+0.40%) |
Oct 06, 2010 | 14.81 | 15.06 | 14.80 | 14.99 | 78,509,368 | +0.21(+1.43%) |
Oct 05, 2010 | 14.81 | 14.87 | 14.64 | 14.78 | 88,722,552 | +0.15(+1.03%) |
Oct 04, 2010 | 14.66 | 14.79 | 14.46 | 14.63 | 47,183,848 | -0.10(-0.68%) |
Oct 01, 2010 | 14.87 | 14.94 | 14.64 | 14.73 | 62,751,996 | +0.01(+0.05%) |
Sep 30, 2010 | 14.83 | 14.98 | 14.57 | 14.72 | 84,536,760 | +0.02(+0.14%) |
Sep 29, 2010 | 14.54 | 14.73 | 14.50 | 14.70 | 68,854,824 | +0.01(+0.03%) |
Sep 28, 2010 | 14.79 | 14.87 | 14.42 | 14.70 | 96,288,520 | -0.17(-1.12%) |
Sep 27, 2010 | 14.80 | 15.00 | 14.70 | 14.87 | 72,334,896 | +0.01(+0.09%) |
Sep 24, 2010 | 14.68 | 14.96 | 14.62 | 14.85 | 80,662,200 | +0.38(+2.60%) |
Sep 23, 2010 | 14.49 | 14.66 | 14.41 | 14.48 | 53,568,988 | -0.09(-0.65%) |
Sep 22, 2010 | 14.57 | 14.72 | 14.39 | 14.57 | 73,331,056 | +0.02(+0.14%) |
Sep 21, 2010 | 14.64 | 14.77 | 14.37 | 14.55 | 103,727,088 | -0.07(-0.51%) |
Sep 20, 2010 | 14.77 | 14.79 | 14.55 | 14.62 | 82,892,720 | -0.08(-0.51%) |
Sep 17, 2010 | 14.84 | 14.87 | 14.64 | 14.70 | 81,436,984 | +0.18(+1.26%) |
Sep 15, 2010 | 14.48 | 14.70 | 14.45 | 14.52 | 90,558,880 | +0.09(+0.65%) |
Sep 14, 2010 | 14.36 | 14.91 | 14.26 | 14.42 | 162,360,848 | +0.13(+0.89%) |
Sep 13, 2010 | 14.07 | 14.35 | 14.03 | 14.29 | 92,781,720 | +0.43(+3.10%) |
Sep 10, 2010 | 13.87 | 13.90 | 13.66 | 13.86 | 71,984,752 | +0.01(+0.05%) |
Sep 09, 2010 | 14.09 | 14.15 | 13.84 | 13.86 | 64,820,240 | -0.02(-0.15%) |
Sep 08, 2010 | 13.90 | 14.05 | 13.82 | 13.88 | 60,394,340 | +0.04(+0.29%) |
Sep 07, 2010 | 14.05 | 14.11 | 13.80 | 13.84 | 90,051,536 | -0.31(-2.19%) |
Sep 03, 2010 | 14.10 | 14.21 | 13.96 | 14.15 | 81,034,232 | +0.35(+2.53%) |
Sep 02, 2010 | 13.77 | 13.92 | 13.66 | 13.80 | 88,371,520 | +0.17(+1.28%) |