Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.94 | 20.21 | 19.82 | 19.99 | 45,576 | -0.02(-0.12%) |
Aug 30, 2010 | 20.51 | 20.55 | 19.96 | 20.01 | 13,961,561 | -0.27(-1.34%) |
Aug 27, 2010 | 20.49 | 20.58 | 20.16 | 20.28 | 17,871,168 | +0.04(+0.18%) |
Aug 26, 2010 | 20.26 | 20.38 | 20.17 | 20.25 | 11,182 | +0.04(+0.18%) |
Aug 25, 2010 | 19.69 | 20.33 | 19.69 | 20.21 | 5,272 | +0.39(+1.98%) |
Aug 24, 2010 | 19.66 | 20.04 | 19.34 | 19.82 | 68,138 | -0.04(-0.18%) |
Aug 23, 2010 | 20.38 | 20.43 | 19.84 | 19.86 | 16,043,846 | -0.24(-1.21%) |
Aug 20, 2010 | 20.04 | 20.21 | 19.90 | 20.10 | 17,421,684 | -0.04(-0.18%) |
Aug 19, 2010 | 20.38 | 20.58 | 19.96 | 20.14 | 60,731 | -0.46(-2.22%) |
Aug 18, 2010 | 20.23 | 20.69 | 20.21 | 20.59 | 69,791 | +0.39(+1.94%) |
Aug 17, 2010 | 20.00 | 20.55 | 19.77 | 20.20 | 82,519 | +0.66(+3.40%) |
Aug 16, 2010 | 19.62 | 20.03 | 19.46 | 19.54 | 17,006,828 | +0.05(+0.26%) |
Aug 13, 2010 | 19.49 | 19.77 | 19.46 | 19.49 | 13,056,647 | -0.21(-1.09%) |
Aug 12, 2010 | 19.64 | 19.80 | 19.49 | 19.70 | 13,865,582 | -0.07(-0.36%) |
Aug 11, 2010 | 19.93 | 20.02 | 19.69 | 19.77 | 36,503 | -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 | 20.46 | 20.48 | 11,709,701 | +0.01(+0.07%) |
Aug 06, 2010 | 20.46 | 20.46 | 20.13 | 20.46 | 15,940,282 | -0.02(-0.10%) |
Aug 05, 2010 | 20.35 | 20.64 | 20.21 | 20.48 | 12,755,649 | -0.01(-0.03%) |
Aug 04, 2010 | 20.41 | 20.64 | 20.34 | 20.49 | 12,613 | +0.19(+0.95%) |
Aug 03, 2010 | 20.76 | 20.82 | 20.27 | 20.30 | 39,199 | -0.48(-2.30%) |
Aug 02, 2010 | 20.56 | 20.86 | 20.46 | 20.78 | 25,027,586 | +0.44(+2.14%) |
Jul 30, 2010 | 20.34 | 20.38 | 19.71 | 20.34 | 20,817,268 | +0.33(+1.64%) |
Jul 29, 2010 | 20.17 | 20.35 | 19.81 | 20.01 | 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 | 20.36 | 20.39 | 3,373 | -0.29(-1.41%) |
Jul 26, 2010 | 20.15 | 20.74 | 20.14 | 20.68 | 22,633,848 | +0.53(+2.62%) |
Jul 23, 2010 | 20.08 | 20.24 | 19.91 | 20.16 | 26,599,118 | +0.02(+0.11%) |
Jul 22, 2010 | 19.77 | 20.31 | 19.77 | 20.14 | 40,574 | +0.54(+2.73%) |
Jul 21, 2010 | 19.82 | 19.99 | 19.51 | 19.60 | 24,051,822 | -0.33(-1.65%) |
Jul 20, 2010 | 19.93 | 20.00 | 18.99 | 19.93 | 32,626,884 | +0.61(+3.18%) |
Jul 19, 2010 | 19.38 | 19.45 | 19.16 | 19.31 | 23,911,452 | -0.03(-0.15%) |
Jul 16, 2010 | 19.34 | 20.18 | 19.30 | 19.34 | 30,652,810 | -0.71(-3.52%) |
Jul 15, 2010 | 20.14 | 20.27 | 19.92 | 20.05 | 18,974,224 | -0.13(-0.64%) |
Jul 14, 2010 | 20.37 | 20.37 | 20.04 | 20.18 | 21,041 | -0.26(-1.26%) |
Jul 13, 2010 | 20.43 | 20.65 | 20.18 | 20.43 | 45,777 | +0.24(+1.17%) |
Jul 12, 2010 | 20.14 | 20.52 | 20.14 | 20.20 | 19,985,032 | +0.04(+0.18%) |
Jul 09, 2010 | 20.16 | 20.21 | 19.93 | 20.16 | 18,931,976 | +0.08(+0.39%) |
Jul 08, 2010 | 20.23 | 20.25 | 19.78 | 20.09 | 6,503 | +0.10(+0.50%) |
Jul 07, 2010 | 19.61 | 20.04 | 19.49 | 19.99 | 30,548,008 | +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 | 21,589,954 | -0.11(-0.57%) |
Jul 01, 2010 | 20.27 | 20.33 | 19.61 | 19.92 | 38,009,088 | -0.11(-0.53%) |
Jun 30, 2010 | 20.03 | 20.59 | 19.97 | 20.03 | 32,721 | -0.28(-1.37%) |
Jun 29, 2010 | 20.80 | 20.80 | 20.28 | 20.31 | 30,147 | -1.24(-5.76%) |
Jun 25, 2010 | 21.55 | 21.58 | 21.11 | 21.55 | 61,096,452 | +0.38(+1.79%) |
Jun 24, 2010 | 21.17 | 21.54 | 21.10 | 21.17 | 26,082 | -0.59(-2.72%) |
Jun 23, 2010 | 21.82 | 21.97 | 21.60 | 21.76 | 34,753,020 | -0.08(-0.36%) |
Jun 22, 2010 | 22.45 | 22.55 | 21.78 | 21.84 | 19,495 | -0.59(-2.61%) |
Jun 21, 2010 | 22.95 | 22.97 | 22.29 | 22.43 | 23,264,772 | -0.36(-1.60%) |
Jun 18, 2010 | 22.79 | 23.04 | 22.68 | 22.79 | 27,730,890 | +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 | 22.60 | 22.93 | 22,875,316 | -0.09(-0.37%) |
Jun 15, 2010 | 23.02 | 23.10 | 22.51 | 23.02 | 61,152 | +0.14(+0.62%) |
Jun 14, 2010 | 23.17 | 23.29 | 22.82 | 22.87 | 28,423,424 | -0.11(-0.50%) |
Jun 11, 2010 | 23.05 | 23.19 | 22.68 | 22.99 | 19,193,558 | -0.36(-1.53%) |
Jun 10, 2010 | 23.35 | 23.37 | 22.90 | 23.35 | 31,896 | +0.68(+3.02%) |
Jun 09, 2010 | 22.74 | 23.12 | 22.56 | 22.66 | 22,128,224 | -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 | 29,226,184 | -0.43(-1.87%) |
Jun 04, 2010 | 22.94 | 23.47 | 22.79 | 22.94 | 28,117,328 | -0.91(-3.83%) |
Jun 03, 2010 | 24.19 | 24.30 | 23.67 | 23.85 | 21,936,244 | -0.31(-1.30%) |
Jun 02, 2010 | 23.99 | 24.17 | 23.82 | 24.17 | 19,989,110 | +0.24(+0.98%) |