Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.32 | 19.65 | 19.29 | 19.48 | 97,555,504 | -0.04(-0.21%) |
Nov 29, 2010 | 19.43 | 19.61 | 19.23 | 19.53 | 73,374,056 | +0.05(+0.24%) |
Nov 26, 2010 | 19.45 | 19.60 | 19.42 | 19.48 | 27,684,018 | -0.09(-0.47%) |
Nov 24, 2010 | 19.44 | 19.57 | 19.57 | 19.57 | 73,685,280 | +0.19(+1.00%) |
Nov 23, 2010 | 19.73 | 19.75 | 19.36 | 19.38 | 90,428,224 | -0.47(-2.37%) |
Nov 22, 2010 | 19.79 | 19.86 | 19.63 | 19.85 | 68,853,192 | +0.03(+0.16%) |
Nov 19, 2010 | 19.90 | 19.93 | 19.75 | 19.82 | 67,955,056 | -0.11(-0.57%) |
Nov 18, 2010 | 19.83 | 20.12 | 19.76 | 19.93 | 77,145,264 | +0.21(+1.05%) |
Nov 17, 2010 | 19.98 | 19.99 | 19.71 | 19.73 | 75,273,712 | -0.19(-0.93%) |
Nov 16, 2010 | 20.09 | 20.09 | 19.79 | 19.91 | 84,546,504 | -0.18(-0.88%) |
Nov 15, 2010 | 20.19 | 20.32 | 20.07 | 20.09 | 67,465,328 | -0.05(-0.27%) |
Nov 12, 2010 | 20.30 | 20.33 | 20.01 | 20.14 | 84,726,480 | -0.31(-1.54%) |
Nov 11, 2010 | 20.46 | 20.49 | 20.15 | 20.46 | 80,958,352 | -0.20(-0.96%) |
Nov 10, 2010 | 20.71 | 20.76 | 20.56 | 20.66 | 68,122,976 | -0.01(-0.04%) |
Nov 09, 2010 | 20.56 | 20.79 | 20.48 | 20.66 | 76,406,384 | +0.11(+0.52%) |
Nov 08, 2010 | 20.46 | 20.74 | 20.38 | 20.56 | 93,460,776 | -0.03(-0.15%) |
Nov 05, 2010 | 20.83 | 20.85 | 20.34 | 20.59 | 144,710,672 | -0.22(-1.07%) |
Nov 04, 2010 | 21.02 | 21.03 | 20.71 | 20.81 | 122,057,632 | +0.08(+0.41%) |
Nov 03, 2010 | 21.05 | 21.08 | 20.67 | 20.72 | 143,733,168 | -0.28(-1.31%) |
Nov 02, 2010 | 20.75 | 21.02 | 20.72 | 21.00 | 70,911,504 | +0.34(+1.63%) |
Nov 01, 2010 | 20.61 | 20.87 | 20.47 | 20.66 | 80,748,624 | +0.22(+1.07%) |
Oct 29, 2010 | 20.82 | 20.86 | 20.30 | 20.44 | 148,935,776 | +0.30(+1.47%) |
Oct 28, 2010 | 20.10 | 20.23 | 19.87 | 20.15 | 104,938,192 | +0.18(+0.88%) |
Oct 27, 2010 | 19.77 | 20.02 | 19.64 | 19.97 | 84,491,552 | +0.66(+3.41%) |
Oct 25, 2010 | 19.35 | 19.44 | 19.30 | 19.31 | 66,355,924 | -0.14(-0.74%) |
Oct 22, 2010 | 19.57 | 19.58 | 19.38 | 19.46 | 33,707,064 | -0.03(-0.17%) |
Oct 21, 2010 | 19.47 | 19.58 | 19.21 | 19.49 | 65,208,368 | +0.08(+0.43%) |
Oct 20, 2010 | 19.37 | 19.47 | 19.24 | 19.41 | 73,398,896 | +0.16(+0.84%) |
Oct 19, 2010 | 19.38 | 19.45 | 19.13 | 19.24 | 86,194,576 | -0.55(-2.79%) |
Oct 18, 2010 | 19.62 | 19.90 | 19.51 | 19.80 | 63,075,572 | +0.21(+1.10%) |
Oct 15, 2010 | 19.44 | 19.59 | 19.34 | 19.58 | 89,933,808 | +0.24(+1.23%) |
Oct 14, 2010 | 19.39 | 19.43 | 19.17 | 19.34 | 67,785,248 | -0.08(-0.43%) |
Oct 13, 2010 | 19.18 | 19.58 | 19.08 | 19.43 | 98,038,232 | +0.39(+2.05%) |
Oct 12, 2010 | 18.90 | 19.11 | 18.73 | 19.04 | 65,367,160 | +0.18(+0.98%) |
Oct 11, 2010 | 18.97 | 18.97 | 18.78 | 18.85 | 35,972,600 | +0.02(+0.08%) |
Oct 08, 2010 | 18.88 | 18.90 | 18.69 | 18.84 | 53,903,088 | +0.03(+0.16%) |
Oct 07, 2010 | 18.88 | 18.98 | 18.62 | 18.81 | 65,277,396 | +0.08(+0.41%) |
Oct 06, 2010 | 18.65 | 18.82 | 18.50 | 18.73 | 65,848,996 | +0.06(+0.33%) |
Oct 05, 2010 | 18.45 | 18.75 | 18.33 | 18.67 | 101,925,568 | +0.34(+1.84%) |
Oct 04, 2010 | 18.37 | 18.39 | 18.23 | 18.33 | 127,981,040 | -0.36(-1.93%) |
Oct 01, 2010 | 18.99 | 19.03 | 18.63 | 18.69 | 81,739,936 | -0.08(-0.45%) |
Sep 30, 2010 | 18.87 | 19.04 | 18.68 | 18.78 | 79,846,792 | -0.01(-0.04%) |
Sep 29, 2010 | 18.88 | 18.91 | 18.71 | 18.78 | 57,789,200 | -0.14(-0.72%) |
Sep 28, 2010 | 19.01 | 19.09 | 18.67 | 18.92 | 73,082,472 | -0.04(-0.22%) |
Sep 27, 2010 | 19.05 | 19.16 | 18.85 | 18.96 | 57,023,384 | -0.03(-0.17%) |
Sep 24, 2010 | 18.89 | 19.01 | 18.85 | 19.00 | 67,753,888 | +0.26(+1.41%) |
Sep 23, 2010 | 18.79 | 18.85 | 18.68 | 18.73 | 60,212,876 | -0.14(-0.73%) |
Sep 22, 2010 | 19.08 | 19.15 | 18.68 | 18.87 | 122,908,360 | -0.41(-2.15%) |
Sep 21, 2010 | 19.49 | 19.49 | 19.23 | 19.28 | 68,701,880 | -0.21(-1.10%) |
Sep 20, 2010 | 19.38 | 19.57 | 19.25 | 19.50 | 65,047,764 | +0.16(+0.83%) |
Sep 17, 2010 | 19.47 | 19.57 | 19.23 | 19.34 | 91,742,496 | +0.08(+0.42%) |
Sep 15, 2010 | 19.24 | 19.34 | 19.11 | 19.26 | 73,300,952 | +0.07(+0.34%) |
Sep 14, 2010 | 19.20 | 19.44 | 19.08 | 19.19 | 113,625,280 | -0.06(-0.32%) |
Sep 13, 2010 | 18.55 | 19.39 | 18.47 | 19.25 | 149,477,136 | +0.97(+5.28%) |
Sep 10, 2010 | 18.39 | 18.42 | 18.24 | 18.29 | 76,029,320 | -0.12(-0.67%) |
Sep 09, 2010 | 18.55 | 18.56 | 18.39 | 18.41 | 59,960,020 | +0.06(+0.33%) |
Sep 08, 2010 | 18.46 | 18.55 | 18.20 | 18.35 | 85,437,296 | -0.02(-0.13%) |
Sep 07, 2010 | 18.48 | 18.63 | 18.34 | 18.37 | 67,722,472 | -0.25(-1.36%) |
Sep 03, 2010 | 18.59 | 18.75 | 18.55 | 18.62 | 83,718,136 | +0.27(+1.46%) |
Sep 02, 2010 | 18.31 | 18.36 | 18.18 | 18.36 | 63,665,620 | +0.03(+0.17%) |