Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.60 | 18.98 | 18.58 | 18.83 | 47,765,776 | +0.01(+0.04%) |
Nov 29, 2010 | 18.39 | 18.92 | 18.34 | 18.82 | 45,062,956 | +0.38(+2.06%) |
Nov 26, 2010 | 18.63 | 18.79 | 18.44 | 18.44 | 13,353,444 | -0.32(-1.71%) |
Nov 24, 2010 | 18.63 | 18.76 | 18.76 | 18.76 | 31,870,676 | +0.22(+1.17%) |
Nov 23, 2010 | 18.43 | 18.65 | 18.36 | 18.54 | 43,592,736 | -0.10(-0.56%) |
Nov 22, 2010 | 18.86 | 18.93 | 18.53 | 18.65 | 35,872,332 | -0.37(-1.96%) |
Nov 19, 2010 | 18.98 | 19.06 | 18.74 | 19.02 | 35,771,620 | -0.01(-0.07%) |
Nov 18, 2010 | 18.85 | 19.17 | 18.76 | 19.04 | 44,462,116 | +0.45(+2.42%) |
Nov 17, 2010 | 18.81 | 18.98 | 18.52 | 18.59 | 46,166,104 | -0.23(-1.21%) |
Nov 16, 2010 | 19.03 | 19.12 | 18.58 | 18.81 | 65,505,248 | -0.26(-1.38%) |
Nov 15, 2010 | 19.11 | 19.52 | 19.08 | 19.08 | 33,427,236 | +0.02(+0.11%) |
Nov 12, 2010 | 19.38 | 19.40 | 18.96 | 19.06 | 39,078,308 | -0.45(-2.31%) |
Nov 11, 2010 | 19.62 | 19.77 | 19.36 | 19.51 | 33,644,992 | +0.07(+0.36%) |
Nov 10, 2010 | 19.43 | 19.80 | 19.29 | 19.44 | 53,809,208 | -0.03(-0.14%) |
Nov 09, 2010 | 20.09 | 20.14 | 19.40 | 19.46 | 53,714,680 | -0.63(-3.13%) |
Nov 08, 2010 | 20.00 | 20.26 | 19.73 | 20.09 | 51,624,316 | -0.12(-0.62%) |
Nov 05, 2010 | 19.07 | 20.32 | 19.06 | 20.22 | 115,259,048 | +1.22(+6.41%) |
Nov 04, 2010 | 18.55 | 19.03 | 18.43 | 19.00 | 82,927,112 | +0.69(+3.78%) |
Nov 03, 2010 | 17.81 | 18.34 | 17.78 | 18.31 | 46,790,968 | +0.37(+2.08%) |
Nov 02, 2010 | 17.96 | 17.99 | 17.80 | 17.94 | 36,331,744 | +0.03(+0.15%) |
Nov 01, 2010 | 17.98 | 18.02 | 17.68 | 17.91 | 35,856,716 | -0.09(-0.50%) |
Oct 29, 2010 | 17.83 | 18.05 | 17.73 | 18.00 | 34,777,936 | +0.08(+0.46%) |
Oct 28, 2010 | 17.85 | 17.93 | 17.69 | 17.91 | 34,710,888 | +0.13(+0.74%) |
Oct 27, 2010 | 17.74 | 17.96 | 17.68 | 17.78 | 51,182,672 | +0.02(+0.12%) |
Oct 25, 2010 | 18.21 | 18.25 | 17.62 | 17.76 | 53,203,224 | -0.27(-1.49%) |
Oct 22, 2010 | 17.98 | 18.13 | 17.78 | 18.03 | 38,577,292 | +0.06(+0.31%) |
Oct 21, 2010 | 17.80 | 18.24 | 16.48 | 17.98 | 75,918,496 | +0.30(+1.68%) |
Oct 20, 2010 | 16.76 | 17.94 | 16.69 | 17.68 | 146,967,808 | +0.73(+4.28%) |
Oct 19, 2010 | 17.04 | 17.49 | 16.84 | 16.95 | 104,540,944 | -0.22(-1.29%) |
Oct 18, 2010 | 16.28 | 17.18 | 16.33 | 17.18 | 96,624,608 | +0.89(+5.47%) |
Oct 15, 2010 | 17.27 | 17.27 | 16.14 | 16.28 | 209,938,752 | -0.79(-4.61%) |
Oct 14, 2010 | 17.58 | 17.60 | 16.71 | 17.07 | 169,901,680 | -0.75(-4.22%) |
Oct 13, 2010 | 18.11 | 18.19 | 17.70 | 17.82 | 60,583,292 | -0.12(-0.65%) |
Oct 12, 2010 | 17.57 | 17.98 | 17.47 | 17.94 | 54,062,640 | +0.23(+1.29%) |
Oct 11, 2010 | 17.93 | 18.02 | 17.58 | 17.71 | 35,670,896 | -0.21(-1.16%) |
Oct 08, 2010 | 17.92 | 18.13 | 17.76 | 17.92 | 42,669,356 | -0.03(-0.19%) |
Oct 07, 2010 | 18.28 | 18.36 | 17.85 | 17.96 | 1,628 | -0.21(-1.14%) |
Oct 06, 2010 | 18.11 | 18.29 | 18.05 | 18.16 | 46,121,160 | +0.03(+0.19%) |
Oct 05, 2010 | 17.73 | 18.20 | 17.54 | 18.13 | 178,818 | +0.60(+3.43%) |
Oct 04, 2010 | 17.62 | 17.81 | 17.42 | 17.53 | 37,133,748 | -0.12(-0.70%) |
Oct 01, 2010 | 17.65 | 17.74 | 17.35 | 17.65 | 46,506,608 | +0.29(+1.70%) |
Sep 30, 2010 | 17.35 | 17.70 | 17.28 | 17.36 | 360,950 | +0.06(+0.37%) |
Sep 29, 2010 | 17.41 | 17.52 | 17.20 | 17.29 | 150,461 | -0.21(-1.22%) |
Sep 28, 2010 | 17.67 | 17.87 | 17.34 | 17.51 | 397,381 | -0.12(-0.71%) |
Sep 27, 2010 | 17.76 | 17.90 | 17.60 | 17.63 | 41,093,252 | -0.04(-0.23%) |
Sep 24, 2010 | 17.58 | 17.77 | 17.49 | 17.67 | 67,303,744 | +0.38(+2.20%) |
Sep 23, 2010 | 17.29 | 17.73 | 17.29 | 17.29 | 35,358 | -0.53(-2.98%) |
Sep 22, 2010 | 18.21 | 18.29 | 17.76 | 17.82 | 46,569,140 | -0.39(-2.16%) |
Sep 21, 2010 | 18.39 | 18.62 | 18.16 | 18.22 | 4,343 | -0.12(-0.68%) |
Sep 20, 2010 | 18.02 | 18.40 | 17.90 | 18.34 | 44,373,148 | +0.38(+2.11%) |
Sep 17, 2010 | 17.96 | 18.21 | 17.87 | 17.96 | 49,811,892 | -0.23(-1.25%) |
Sep 15, 2010 | 17.76 | 18.26 | 17.69 | 18.19 | 47,225,116 | +0.19(+1.07%) |
Sep 14, 2010 | 18.16 | 18.18 | 17.88 | 18.00 | 55,967 | -0.30(-1.66%) |
Sep 13, 2010 | 18.21 | 18.50 | 18.13 | 18.30 | 57,246,876 | +0.52(+2.91%) |
Sep 10, 2010 | 17.84 | 17.93 | 17.73 | 17.78 | 28,805,620 | +0.04(+0.23%) |
Sep 09, 2010 | 17.76 | 17.96 | 17.42 | 17.74 | 67,696 | +0.32(+1.86%) |
Sep 08, 2010 | 17.29 | 17.54 | 17.29 | 17.42 | 137,047 | +0.21(+1.20%) |
Sep 07, 2010 | 17.66 | 17.73 | 17.20 | 17.21 | 72,753 | -0.64(-3.56%) |
Sep 03, 2010 | 17.33 | 18.05 | 17.67 | 17.85 | 61,889,332 | +0.51(+2.95%) |
Sep 02, 2010 | 17.04 | 17.34 | 17.00 | 17.33 | 90,845 | +0.30(+1.78%) |