Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.49 | 18.87 | 18.47 | 18.72 | 48,040,384 | +0.01(+0.04%) |
Nov 29, 2010 | 18.29 | 18.82 | 18.24 | 18.71 | 45,322,020 | +0.38(+2.06%) |
Nov 26, 2010 | 18.52 | 18.68 | 18.33 | 18.33 | 13,430,213 | -0.32(-1.71%) |
Nov 24, 2010 | 18.52 | 18.65 | 18.65 | 18.65 | 32,053,902 | +0.21(+1.17%) |
Nov 23, 2010 | 18.33 | 18.54 | 18.25 | 18.44 | 43,843,352 | -0.10(-0.56%) |
Nov 22, 2010 | 18.75 | 18.82 | 18.42 | 18.54 | 36,078,564 | -0.37(-1.96%) |
Nov 19, 2010 | 18.87 | 18.95 | 18.64 | 18.91 | 35,977,272 | -0.01(-0.07%) |
Nov 18, 2010 | 18.74 | 19.06 | 18.65 | 18.93 | 44,717,732 | +0.45(+2.42%) |
Nov 17, 2010 | 18.70 | 18.87 | 18.41 | 18.48 | 46,431,516 | -0.23(-1.21%) |
Nov 16, 2010 | 18.92 | 19.01 | 18.47 | 18.71 | 65,881,840 | -0.26(-1.38%) |
Nov 15, 2010 | 19.00 | 19.41 | 18.97 | 18.97 | 33,619,412 | +0.02(+0.11%) |
Nov 12, 2010 | 19.27 | 19.29 | 18.85 | 18.95 | 39,302,972 | -0.45(-2.31%) |
Nov 11, 2010 | 19.51 | 19.66 | 19.25 | 19.39 | 33,838,416 | +0.07(+0.36%) |
Nov 10, 2010 | 19.32 | 19.69 | 19.18 | 19.33 | 54,118,556 | -0.03(-0.14%) |
Nov 09, 2010 | 19.98 | 20.03 | 19.29 | 19.35 | 54,023,488 | -0.63(-3.13%) |
Nov 08, 2010 | 19.89 | 20.14 | 19.61 | 19.98 | 51,921,108 | -0.12(-0.62%) |
Nov 05, 2010 | 18.96 | 20.20 | 18.95 | 20.10 | 115,921,680 | +1.21(+6.41%) |
Nov 04, 2010 | 18.44 | 18.92 | 18.32 | 18.89 | 83,403,864 | +0.69(+3.78%) |
Nov 03, 2010 | 17.71 | 18.23 | 17.67 | 18.20 | 47,059,968 | +0.37(+2.08%) |
Nov 02, 2010 | 17.85 | 17.89 | 17.70 | 17.83 | 36,540,616 | +0.03(+0.15%) |
Nov 01, 2010 | 17.87 | 17.92 | 17.58 | 17.81 | 36,062,856 | -0.09(-0.50%) |
Oct 29, 2010 | 17.73 | 17.94 | 17.63 | 17.89 | 34,977,872 | +0.08(+0.46%) |
Oct 28, 2010 | 17.74 | 17.83 | 17.59 | 17.81 | 34,910,440 | +0.13(+0.74%) |
Oct 27, 2010 | 17.64 | 17.85 | 17.58 | 17.68 | 51,476,920 | +0.02(+0.12%) |
Oct 25, 2010 | 18.11 | 18.14 | 17.52 | 17.66 | 53,509,088 | -0.27(-1.49%) |
Oct 22, 2010 | 17.87 | 18.02 | 17.68 | 17.93 | 38,799,072 | +0.05(+0.31%) |
Oct 21, 2010 | 17.70 | 18.13 | 16.39 | 17.87 | 76,354,952 | +0.30(+1.68%) |
Oct 20, 2010 | 16.67 | 17.83 | 16.60 | 17.58 | 147,812,736 | +0.72(+4.28%) |
Oct 19, 2010 | 16.94 | 17.39 | 16.74 | 16.86 | 105,141,944 | -0.22(-1.29%) |
Oct 18, 2010 | 16.19 | 17.08 | 16.23 | 17.08 | 97,180,096 | +0.89(+5.47%) |
Oct 15, 2010 | 17.17 | 17.17 | 16.05 | 16.19 | 211,145,680 | -0.78(-4.61%) |
Oct 14, 2010 | 17.48 | 17.50 | 16.62 | 16.97 | 170,878,448 | -0.75(-4.22%) |
Oct 13, 2010 | 18.01 | 18.09 | 17.60 | 17.72 | 60,931,584 | -0.12(-0.65%) |
Oct 12, 2010 | 17.47 | 17.88 | 17.37 | 17.84 | 54,373,444 | +0.23(+1.29%) |
Oct 11, 2010 | 17.83 | 17.92 | 17.48 | 17.61 | 35,875,968 | -0.21(-1.16%) |
Oct 08, 2010 | 17.82 | 18.02 | 17.66 | 17.82 | 42,914,660 | -0.03(-0.19%) |
Oct 07, 2010 | 18.18 | 18.25 | 17.74 | 17.85 | 1,638 | -0.21(-1.14%) |
Oct 06, 2010 | 18.00 | 18.19 | 17.94 | 18.06 | 46,386,308 | +0.03(+0.19%) |
Oct 05, 2010 | 17.63 | 18.09 | 17.44 | 18.02 | 179,846 | +0.60(+3.43%) |
Oct 04, 2010 | 17.52 | 17.71 | 17.32 | 17.43 | 37,347,232 | -0.12(-0.70%) |
Oct 01, 2010 | 17.55 | 17.64 | 17.25 | 17.55 | 46,773,972 | +0.29(+1.70%) |
Sep 30, 2010 | 17.25 | 17.60 | 17.18 | 17.26 | 363,025 | +0.06(+0.37%) |
Sep 29, 2010 | 17.31 | 17.42 | 17.10 | 17.19 | 151,326 | -0.21(-1.22%) |
Sep 28, 2010 | 17.56 | 17.76 | 17.24 | 17.41 | 399,665 | -0.12(-0.71%) |
Sep 27, 2010 | 17.66 | 17.80 | 17.50 | 17.53 | 41,329,500 | -0.04(-0.23%) |
Sep 24, 2010 | 17.48 | 17.67 | 17.39 | 17.57 | 67,690,680 | +0.38(+2.20%) |
Sep 23, 2010 | 17.19 | 17.63 | 17.19 | 17.19 | 35,561 | -0.53(-2.98%) |
Sep 22, 2010 | 18.11 | 18.18 | 17.66 | 17.72 | 46,836,864 | -0.39(-2.16%) |
Sep 21, 2010 | 18.29 | 18.51 | 18.05 | 18.11 | 4,368 | -0.12(-0.68%) |
Sep 20, 2010 | 17.91 | 18.30 | 17.80 | 18.24 | 44,628,248 | +0.38(+2.11%) |
Sep 17, 2010 | 17.86 | 18.11 | 17.76 | 17.86 | 50,098,264 | -0.23(-1.25%) |
Sep 15, 2010 | 17.66 | 18.16 | 17.59 | 18.09 | 47,496,616 | +0.19(+1.07%) |
Sep 14, 2010 | 18.06 | 18.08 | 17.78 | 17.89 | 56,289 | -0.30(-1.66%) |
Sep 13, 2010 | 18.11 | 18.40 | 18.02 | 18.20 | 57,575,988 | +0.52(+2.91%) |
Sep 10, 2010 | 17.74 | 17.83 | 17.63 | 17.68 | 28,971,222 | +0.04(+0.23%) |
Sep 09, 2010 | 17.65 | 17.86 | 17.32 | 17.64 | 68,085 | +0.32(+1.86%) |
Sep 08, 2010 | 17.19 | 17.44 | 17.19 | 17.32 | 137,834 | +0.21(+1.20%) |
Sep 07, 2010 | 17.56 | 17.63 | 17.10 | 17.11 | 73,171 | -0.63(-3.56%) |
Sep 03, 2010 | 17.24 | 17.94 | 17.57 | 17.74 | 62,245,136 | +0.51(+2.95%) |
Sep 02, 2010 | 16.95 | 17.24 | 16.90 | 17.24 | 91,368 | +0.30(+1.78%) |