Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.94 | 20.21 | 19.83 | 19.99 | 45,571 | -0.02(-0.12%) |
Aug 30, 2010 | 20.51 | 20.55 | 19.97 | 20.02 | 13,960,001 | -0.27(-1.34%) |
Aug 27, 2010 | 20.49 | 20.58 | 20.17 | 20.29 | 17,869,172 | +0.04(+0.18%) |
Aug 26, 2010 | 20.26 | 20.38 | 20.17 | 20.25 | 11,181 | +0.04(+0.18%) |
Aug 25, 2010 | 19.69 | 20.34 | 19.69 | 20.22 | 5,272 | +0.39(+1.98%) |
Aug 24, 2010 | 19.66 | 20.04 | 19.34 | 19.82 | 68,131 | -0.04(-0.18%) |
Aug 23, 2010 | 20.38 | 20.44 | 19.84 | 19.86 | 16,042,053 | -0.24(-1.21%) |
Aug 20, 2010 | 20.04 | 20.21 | 19.90 | 20.10 | 17,419,736 | -0.04(-0.18%) |
Aug 19, 2010 | 20.38 | 20.59 | 19.96 | 20.14 | 60,724 | -0.46(-2.22%) |
Aug 18, 2010 | 20.23 | 20.69 | 20.21 | 20.59 | 69,783 | +0.39(+1.94%) |
Aug 17, 2010 | 20.00 | 20.55 | 19.77 | 20.20 | 82,510 | +0.66(+3.40%) |
Aug 16, 2010 | 19.62 | 20.03 | 19.47 | 19.54 | 17,004,926 | +0.05(+0.26%) |
Aug 13, 2010 | 19.49 | 19.77 | 19.46 | 19.49 | 13,055,188 | -0.21(-1.09%) |
Aug 12, 2010 | 19.64 | 19.80 | 19.49 | 19.70 | 13,864,033 | -0.07(-0.36%) |
Aug 11, 2010 | 19.93 | 20.02 | 19.69 | 19.77 | 36,499 | -0.56(-2.74%) |
Aug 10, 2010 | 20.33 | 20.35 | 19.99 | 20.33 | 3,118 | -0.15(-0.73%) |
Aug 09, 2010 | 20.53 | 20.67 | 20.47 | 20.48 | 11,708,392 | +0.01(+0.07%) |
Aug 06, 2010 | 20.47 | 20.47 | 20.13 | 20.47 | 15,938,501 | -0.02(-0.10%) |
Aug 05, 2010 | 20.35 | 20.64 | 20.22 | 20.49 | 12,754,224 | -0.01(-0.03%) |
Aug 04, 2010 | 20.42 | 20.64 | 20.34 | 20.49 | 12,612 | +0.19(+0.95%) |
Aug 03, 2010 | 20.76 | 20.82 | 20.27 | 20.30 | 39,195 | -0.48(-2.30%) |
Aug 02, 2010 | 20.57 | 20.87 | 20.47 | 20.78 | 25,024,788 | +0.44(+2.14%) |
Jul 30, 2010 | 20.34 | 20.38 | 19.72 | 20.34 | 20,814,940 | +0.33(+1.64%) |
Jul 29, 2010 | 20.17 | 20.35 | 19.82 | 20.02 | 2,242 | -0.02(-0.11%) |
Jul 28, 2010 | 20.04 | 20.66 | 19.98 | 20.04 | 2,067 | -0.36(-1.75%) |
Jul 27, 2010 | 20.39 | 20.96 | 20.37 | 20.39 | 3,373 | -0.29(-1.41%) |
Jul 26, 2010 | 20.15 | 20.74 | 20.14 | 20.69 | 22,631,318 | +0.53(+2.62%) |
Jul 23, 2010 | 20.08 | 20.24 | 19.91 | 20.16 | 26,596,146 | +0.02(+0.11%) |
Jul 22, 2010 | 19.77 | 20.32 | 19.77 | 20.14 | 40,570 | +0.54(+2.73%) |
Jul 21, 2010 | 19.82 | 19.99 | 19.52 | 19.60 | 24,049,134 | -0.33(-1.65%) |
Jul 20, 2010 | 19.93 | 20.00 | 19.00 | 19.93 | 32,623,238 | +0.61(+3.18%) |
Jul 19, 2010 | 19.38 | 19.45 | 19.16 | 19.32 | 23,908,780 | -0.03(-0.15%) |
Jul 16, 2010 | 19.35 | 20.18 | 19.30 | 19.35 | 30,649,384 | -0.71(-3.52%) |
Jul 15, 2010 | 20.14 | 20.27 | 19.92 | 20.05 | 18,972,104 | -0.13(-0.64%) |
Jul 14, 2010 | 20.37 | 20.37 | 20.04 | 20.18 | 21,038 | -0.26(-1.26%) |
Jul 13, 2010 | 20.44 | 20.65 | 20.19 | 20.44 | 45,771 | +0.24(+1.17%) |
Jul 12, 2010 | 20.14 | 20.52 | 20.14 | 20.20 | 19,982,798 | +0.04(+0.18%) |
Jul 09, 2010 | 20.17 | 20.21 | 19.93 | 20.17 | 18,929,860 | +0.08(+0.39%) |
Jul 08, 2010 | 20.23 | 20.25 | 19.78 | 20.09 | 6,502 | +0.10(+0.50%) |
Jul 07, 2010 | 19.62 | 20.04 | 19.49 | 19.99 | 30,544,594 | +0.48(+2.45%) |
Jul 06, 2010 | 19.97 | 20.07 | 19.34 | 19.51 | 6,592 | -0.30(-1.51%) |
Jul 02, 2010 | 19.81 | 19.99 | 19.68 | 19.81 | 21,587,540 | -0.11(-0.57%) |
Jul 01, 2010 | 20.27 | 20.34 | 19.62 | 19.92 | 38,004,840 | -0.11(-0.53%) |
Jun 30, 2010 | 20.03 | 20.59 | 19.97 | 20.03 | 32,718 | -0.28(-1.37%) |
Jun 29, 2010 | 20.80 | 20.80 | 20.28 | 20.31 | 30,143 | -1.24(-5.76%) |
Jun 25, 2010 | 21.55 | 21.59 | 21.11 | 21.55 | 61,089,624 | +0.38(+1.79%) |
Jun 24, 2010 | 21.17 | 21.54 | 21.10 | 21.17 | 26,079 | -0.59(-2.72%) |
Jun 23, 2010 | 21.82 | 21.97 | 21.60 | 21.76 | 34,749,136 | -0.08(-0.36%) |
Jun 22, 2010 | 22.45 | 22.55 | 21.78 | 21.84 | 19,493 | -0.59(-2.61%) |
Jun 21, 2010 | 22.96 | 22.98 | 22.29 | 22.43 | 23,262,172 | -0.36(-1.60%) |
Jun 18, 2010 | 22.79 | 23.04 | 22.68 | 22.79 | 27,727,790 | +0.02(+0.09%) |
Jun 17, 2010 | 22.97 | 23.05 | 22.44 | 22.77 | 930 | -0.16(-0.72%) |
Jun 16, 2010 | 22.93 | 23.02 | 22.61 | 22.93 | 22,872,760 | -0.09(-0.37%) |
Jun 15, 2010 | 23.02 | 23.11 | 22.51 | 23.02 | 61,145 | +0.14(+0.62%) |
Jun 14, 2010 | 23.18 | 23.29 | 22.83 | 22.88 | 28,420,248 | -0.11(-0.50%) |
Jun 11, 2010 | 23.06 | 23.19 | 22.68 | 22.99 | 19,191,412 | -0.36(-1.53%) |
Jun 10, 2010 | 23.35 | 23.38 | 22.90 | 23.35 | 31,892 | +0.69(+3.02%) |
Jun 09, 2010 | 22.74 | 23.12 | 22.56 | 22.66 | 22,125,750 | -0.04(-0.16%) |
Jun 08, 2010 | 22.50 | 22.73 | 22.30 | 22.70 | 140 | +0.19(+0.82%) |
Jun 07, 2010 | 23.02 | 23.13 | 22.48 | 22.51 | 29,222,918 | -0.43(-1.87%) |
Jun 04, 2010 | 22.94 | 23.48 | 22.79 | 22.94 | 28,114,186 | -0.91(-3.83%) |
Jun 03, 2010 | 24.19 | 24.30 | 23.67 | 23.86 | 21,933,792 | -0.31(-1.30%) |
Jun 02, 2010 | 23.99 | 24.18 | 23.83 | 24.17 | 19,986,876 | +0.24(+0.98%) |