Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.32 | 19.65 | 19.29 | 19.48 | 97,553,368 | -0.04(-0.21%) |
Nov 29, 2010 | 19.43 | 19.61 | 19.23 | 19.53 | 73,372,448 | +0.05(+0.24%) |
Nov 26, 2010 | 19.45 | 19.60 | 19.42 | 19.48 | 27,683,410 | -0.09(-0.47%) |
Nov 24, 2010 | 19.44 | 19.57 | 19.57 | 19.57 | 73,683,664 | +0.19(+0.99%) |
Nov 23, 2010 | 19.73 | 19.75 | 19.36 | 19.38 | 90,426,240 | -0.47(-2.37%) |
Nov 22, 2010 | 19.79 | 19.86 | 19.63 | 19.85 | 68,851,680 | +0.03(+0.16%) |
Nov 19, 2010 | 19.90 | 19.93 | 19.75 | 19.82 | 67,953,568 | -0.11(-0.57%) |
Nov 18, 2010 | 19.83 | 20.12 | 19.76 | 19.93 | 77,143,568 | +0.21(+1.05%) |
Nov 17, 2010 | 19.98 | 19.99 | 19.71 | 19.73 | 75,272,056 | -0.19(-0.93%) |
Nov 16, 2010 | 20.09 | 20.09 | 19.79 | 19.91 | 84,544,648 | -0.18(-0.88%) |
Nov 15, 2010 | 20.19 | 20.32 | 20.07 | 20.09 | 67,463,848 | -0.05(-0.27%) |
Nov 12, 2010 | 20.30 | 20.33 | 20.01 | 20.14 | 84,724,616 | -0.31(-1.54%) |
Nov 11, 2010 | 20.46 | 20.49 | 20.15 | 20.46 | 80,956,576 | -0.20(-0.97%) |
Nov 10, 2010 | 20.71 | 20.76 | 20.56 | 20.66 | 68,121,480 | -0.01(-0.04%) |
Nov 09, 2010 | 20.56 | 20.79 | 20.48 | 20.66 | 76,404,712 | +0.11(+0.52%) |
Nov 08, 2010 | 20.46 | 20.74 | 20.38 | 20.56 | 93,458,728 | -0.03(-0.15%) |
Nov 05, 2010 | 20.83 | 20.85 | 20.34 | 20.59 | 144,707,504 | -0.22(-1.07%) |
Nov 04, 2010 | 21.02 | 21.03 | 20.71 | 20.81 | 122,054,960 | +0.08(+0.41%) |
Nov 03, 2010 | 21.05 | 21.08 | 20.67 | 20.73 | 143,730,016 | -0.28(-1.31%) |
Nov 02, 2010 | 20.75 | 21.02 | 20.72 | 21.00 | 70,909,944 | +0.34(+1.63%) |
Nov 01, 2010 | 20.61 | 20.87 | 20.47 | 20.66 | 80,746,856 | +0.22(+1.07%) |
Oct 29, 2010 | 20.82 | 20.86 | 20.30 | 20.45 | 148,932,512 | +0.30(+1.47%) |
Oct 28, 2010 | 20.10 | 20.23 | 19.87 | 20.15 | 104,935,896 | +0.18(+0.88%) |
Oct 27, 2010 | 19.77 | 20.02 | 19.64 | 19.97 | 84,489,696 | +0.66(+3.41%) |
Oct 25, 2010 | 19.35 | 19.44 | 19.30 | 19.31 | 66,354,468 | -0.14(-0.74%) |
Oct 22, 2010 | 19.57 | 19.58 | 19.38 | 19.46 | 33,706,324 | -0.03(-0.17%) |
Oct 21, 2010 | 19.48 | 19.58 | 19.21 | 19.49 | 65,206,936 | +0.08(+0.43%) |
Oct 20, 2010 | 19.37 | 19.48 | 19.25 | 19.41 | 73,397,288 | +0.16(+0.84%) |
Oct 19, 2010 | 19.38 | 19.45 | 19.13 | 19.25 | 86,192,688 | -0.55(-2.79%) |
Oct 18, 2010 | 19.62 | 19.90 | 19.51 | 19.80 | 63,074,192 | +0.21(+1.10%) |
Oct 15, 2010 | 19.44 | 19.59 | 19.34 | 19.58 | 89,931,832 | +0.24(+1.23%) |
Oct 14, 2010 | 19.39 | 19.43 | 19.17 | 19.34 | 67,783,760 | -0.08(-0.43%) |
Oct 13, 2010 | 19.18 | 19.58 | 19.08 | 19.43 | 98,036,080 | +0.39(+2.05%) |
Oct 12, 2010 | 18.90 | 19.11 | 18.73 | 19.04 | 65,365,728 | +0.18(+0.98%) |
Oct 11, 2010 | 18.97 | 18.97 | 18.79 | 18.85 | 35,971,812 | +0.02(+0.08%) |
Oct 08, 2010 | 18.88 | 18.90 | 18.69 | 18.84 | 53,901,904 | +0.03(+0.16%) |
Oct 07, 2010 | 18.88 | 18.98 | 18.62 | 18.81 | 65,275,968 | +0.08(+0.41%) |
Oct 06, 2010 | 18.65 | 18.82 | 18.50 | 18.73 | 65,847,552 | +0.06(+0.33%) |
Oct 05, 2010 | 18.45 | 18.75 | 18.33 | 18.67 | 101,923,336 | +0.34(+1.84%) |
Oct 04, 2010 | 18.37 | 18.39 | 18.23 | 18.33 | 127,978,240 | -0.36(-1.93%) |
Oct 01, 2010 | 18.99 | 19.03 | 18.63 | 18.69 | 81,738,144 | -0.08(-0.45%) |
Sep 30, 2010 | 18.87 | 19.04 | 18.68 | 18.78 | 79,845,040 | -0.01(-0.04%) |
Sep 29, 2010 | 18.88 | 18.91 | 18.71 | 18.79 | 57,787,936 | -0.14(-0.72%) |
Sep 28, 2010 | 19.02 | 19.09 | 18.67 | 18.92 | 73,080,872 | -0.04(-0.22%) |
Sep 27, 2010 | 19.05 | 19.16 | 18.85 | 18.96 | 57,022,136 | -0.03(-0.17%) |
Sep 24, 2010 | 18.89 | 19.02 | 18.85 | 19.00 | 67,752,408 | +0.26(+1.41%) |
Sep 23, 2010 | 18.79 | 18.85 | 18.68 | 18.73 | 60,211,556 | -0.14(-0.73%) |
Sep 22, 2010 | 19.08 | 19.15 | 18.68 | 18.87 | 122,905,664 | -0.41(-2.15%) |
Sep 21, 2010 | 19.49 | 19.49 | 19.23 | 19.28 | 68,700,376 | -0.21(-1.10%) |
Sep 20, 2010 | 19.38 | 19.57 | 19.25 | 19.50 | 65,046,336 | +0.16(+0.83%) |
Sep 17, 2010 | 19.48 | 19.57 | 19.23 | 19.34 | 91,740,488 | +0.08(+0.42%) |
Sep 15, 2010 | 19.25 | 19.34 | 19.11 | 19.26 | 73,299,352 | +0.07(+0.34%) |
Sep 14, 2010 | 19.20 | 19.44 | 19.08 | 19.19 | 113,622,792 | -0.06(-0.32%) |
Sep 13, 2010 | 18.56 | 19.39 | 18.47 | 19.25 | 149,473,872 | +0.97(+5.28%) |
Sep 10, 2010 | 18.39 | 18.42 | 18.24 | 18.29 | 76,027,656 | -0.12(-0.67%) |
Sep 09, 2010 | 18.55 | 18.56 | 18.39 | 18.41 | 59,958,708 | +0.06(+0.33%) |
Sep 08, 2010 | 18.46 | 18.56 | 18.20 | 18.35 | 85,435,424 | -0.02(-0.13%) |
Sep 07, 2010 | 18.48 | 18.63 | 18.34 | 18.37 | 67,720,984 | -0.25(-1.36%) |
Sep 03, 2010 | 18.59 | 18.75 | 18.56 | 18.62 | 83,716,296 | +0.27(+1.46%) |
Sep 02, 2010 | 18.31 | 18.36 | 18.18 | 18.36 | 63,664,224 | +0.03(+0.17%) |