Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.36 | 19.68 | 19.32 | 19.52 | 97,377,728 | -0.04(-0.21%) |
Nov 29, 2010 | 19.47 | 19.65 | 19.27 | 19.56 | 73,240,344 | +0.05(+0.24%) |
Nov 26, 2010 | 19.48 | 19.64 | 19.45 | 19.51 | 27,633,568 | -0.09(-0.47%) |
Nov 24, 2010 | 19.48 | 19.61 | 19.61 | 19.61 | 73,551,000 | +0.19(+1.00%) |
Nov 23, 2010 | 19.76 | 19.78 | 19.39 | 19.41 | 90,263,432 | -0.47(-2.37%) |
Nov 22, 2010 | 19.82 | 19.89 | 19.66 | 19.89 | 68,727,720 | +0.03(+0.16%) |
Nov 19, 2010 | 19.94 | 19.96 | 19.78 | 19.85 | 67,831,224 | -0.11(-0.57%) |
Nov 18, 2010 | 19.87 | 20.16 | 19.79 | 19.97 | 77,004,680 | +0.21(+1.05%) |
Nov 17, 2010 | 20.02 | 20.02 | 19.75 | 19.76 | 75,136,536 | -0.19(-0.93%) |
Nov 16, 2010 | 20.12 | 20.12 | 19.82 | 19.95 | 84,392,432 | -0.18(-0.88%) |
Nov 15, 2010 | 20.22 | 20.36 | 20.10 | 20.12 | 67,342,384 | -0.05(-0.27%) |
Nov 12, 2010 | 20.33 | 20.37 | 20.05 | 20.18 | 84,572,072 | -0.31(-1.54%) |
Nov 11, 2010 | 20.49 | 20.52 | 20.19 | 20.49 | 80,810,816 | -0.20(-0.97%) |
Nov 10, 2010 | 20.75 | 20.80 | 20.59 | 20.69 | 67,998,832 | -0.01(-0.04%) |
Nov 09, 2010 | 20.59 | 20.82 | 20.52 | 20.70 | 76,267,144 | +0.11(+0.52%) |
Nov 08, 2010 | 20.49 | 20.78 | 20.42 | 20.59 | 93,290,456 | -0.03(-0.15%) |
Nov 05, 2010 | 20.87 | 20.89 | 20.38 | 20.62 | 144,446,960 | -0.22(-1.07%) |
Nov 04, 2010 | 21.05 | 21.07 | 20.75 | 20.85 | 121,835,200 | +0.08(+0.41%) |
Nov 03, 2010 | 21.09 | 21.12 | 20.71 | 20.76 | 143,471,232 | -0.28(-1.31%) |
Nov 02, 2010 | 20.79 | 21.06 | 20.75 | 21.04 | 70,782,272 | +0.34(+1.63%) |
Nov 01, 2010 | 20.65 | 20.91 | 20.51 | 20.70 | 80,601,472 | +0.22(+1.07%) |
Oct 29, 2010 | 20.85 | 20.89 | 20.34 | 20.48 | 148,664,352 | +0.30(+1.46%) |
Oct 28, 2010 | 20.13 | 20.26 | 19.91 | 20.19 | 104,746,960 | +0.18(+0.88%) |
Oct 27, 2010 | 19.81 | 20.06 | 19.68 | 20.01 | 84,337,576 | +0.66(+3.41%) |
Oct 25, 2010 | 19.39 | 19.47 | 19.33 | 19.35 | 66,235,000 | -0.14(-0.74%) |
Oct 22, 2010 | 19.60 | 19.62 | 19.41 | 19.49 | 33,645,636 | -0.03(-0.17%) |
Oct 21, 2010 | 19.51 | 19.62 | 19.24 | 19.53 | 65,089,532 | +0.08(+0.43%) |
Oct 20, 2010 | 19.40 | 19.51 | 19.28 | 19.44 | 73,265,136 | +0.16(+0.84%) |
Oct 19, 2010 | 19.41 | 19.49 | 19.16 | 19.28 | 86,037,504 | -0.55(-2.79%) |
Oct 18, 2010 | 19.66 | 19.93 | 19.55 | 19.83 | 62,960,624 | +0.22(+1.10%) |
Oct 15, 2010 | 19.48 | 19.63 | 19.38 | 19.62 | 89,769,912 | +0.24(+1.23%) |
Oct 14, 2010 | 19.43 | 19.46 | 19.20 | 19.38 | 67,661,712 | -0.08(-0.43%) |
Oct 13, 2010 | 19.22 | 19.62 | 19.12 | 19.46 | 97,859,568 | +0.39(+2.05%) |
Oct 12, 2010 | 18.93 | 19.15 | 18.77 | 19.07 | 65,248,036 | +0.18(+0.98%) |
Oct 11, 2010 | 19.00 | 19.00 | 18.82 | 18.89 | 35,907,048 | +0.02(+0.08%) |
Oct 08, 2010 | 18.91 | 18.93 | 18.72 | 18.87 | 53,804,856 | +0.03(+0.16%) |
Oct 07, 2010 | 18.91 | 19.01 | 18.65 | 18.84 | 65,158,436 | +0.08(+0.41%) |
Oct 06, 2010 | 18.68 | 18.85 | 18.53 | 18.77 | 65,728,996 | +0.06(+0.33%) |
Oct 05, 2010 | 18.48 | 18.78 | 18.37 | 18.70 | 101,739,824 | +0.34(+1.84%) |
Oct 04, 2010 | 18.40 | 18.43 | 18.27 | 18.37 | 127,747,816 | -0.36(-1.93%) |
Oct 01, 2010 | 19.03 | 19.06 | 18.67 | 18.73 | 81,590,976 | -0.08(-0.45%) |
Sep 30, 2010 | 18.90 | 19.07 | 18.71 | 18.81 | 79,701,280 | -0.01(-0.04%) |
Sep 29, 2010 | 18.92 | 18.94 | 18.74 | 18.82 | 57,683,888 | -0.14(-0.72%) |
Sep 28, 2010 | 19.05 | 19.13 | 18.70 | 18.96 | 72,949,288 | -0.04(-0.22%) |
Sep 27, 2010 | 19.09 | 19.20 | 18.89 | 19.00 | 56,919,468 | -0.03(-0.17%) |
Sep 24, 2010 | 18.93 | 19.05 | 18.88 | 19.03 | 67,630,416 | +0.27(+1.41%) |
Sep 23, 2010 | 18.83 | 18.89 | 18.71 | 18.77 | 60,103,148 | -0.14(-0.73%) |
Sep 22, 2010 | 19.12 | 19.18 | 18.71 | 18.90 | 122,684,376 | -0.41(-2.15%) |
Sep 21, 2010 | 19.53 | 19.53 | 19.26 | 19.32 | 68,576,680 | -0.22(-1.10%) |
Sep 20, 2010 | 19.42 | 19.60 | 19.29 | 19.53 | 64,929,220 | +0.16(+0.83%) |
Sep 17, 2010 | 19.51 | 19.61 | 19.26 | 19.37 | 91,575,312 | +0.08(+0.42%) |
Sep 15, 2010 | 19.28 | 19.37 | 19.14 | 19.29 | 73,167,376 | +0.07(+0.34%) |
Sep 14, 2010 | 19.23 | 19.47 | 19.12 | 19.23 | 113,418,216 | -0.06(-0.32%) |
Sep 13, 2010 | 18.59 | 19.43 | 18.50 | 19.29 | 149,204,736 | +0.97(+5.28%) |
Sep 10, 2010 | 18.42 | 18.46 | 18.27 | 18.32 | 75,890,768 | -0.12(-0.67%) |
Sep 09, 2010 | 18.58 | 18.60 | 18.43 | 18.44 | 59,850,752 | +0.06(+0.33%) |
Sep 08, 2010 | 18.49 | 18.59 | 18.24 | 18.38 | 85,281,592 | -0.02(-0.12%) |
Sep 07, 2010 | 18.51 | 18.67 | 18.37 | 18.40 | 67,599,056 | -0.25(-1.36%) |
Sep 03, 2010 | 18.62 | 18.78 | 18.59 | 18.66 | 83,565,568 | +0.27(+1.46%) |
Sep 02, 2010 | 18.34 | 18.40 | 18.21 | 18.39 | 63,549,596 | +0.03(+0.17%) |