Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.33 | 21.72 | 21.19 | 21.43 | 53,454 | +0.15(+0.70%) |
Aug 30, 2010 | 21.48 | 21.86 | 21.22 | 21.28 | 5,689,195 | +0.13(+0.60%) |
Aug 27, 2010 | 21.48 | 21.55 | 20.94 | 21.16 | 6,717,853 | +0.02(+0.11%) |
Aug 26, 2010 | 21.14 | 21.32 | 21.05 | 21.13 | 5,358,442 | +0.03(+0.15%) |
Aug 25, 2010 | 20.92 | 21.20 | 20.78 | 21.10 | 26,654 | -0.02(-0.11%) |
Aug 24, 2010 | 21.17 | 21.49 | 20.96 | 21.13 | 35,171 | -0.31(-1.44%) |
Aug 23, 2010 | 21.56 | 21.73 | 21.29 | 21.43 | 5,805,079 | -0.05(-0.22%) |
Aug 20, 2010 | 20.96 | 21.70 | 20.94 | 21.48 | 10,704,688 | +0.44(+2.10%) |
Aug 19, 2010 | 20.74 | 21.12 | 20.55 | 21.04 | 84,509 | +0.17(+0.79%) |
Aug 18, 2010 | 20.65 | 20.96 | 20.58 | 20.87 | 34,339 | +0.20(+0.95%) |
Aug 17, 2010 | 20.48 | 20.89 | 20.41 | 20.68 | 68,116 | +0.28(+1.35%) |
Aug 16, 2010 | 20.09 | 20.71 | 20.01 | 20.40 | 5,729,705 | +0.19(+0.94%) |
Aug 13, 2010 | 20.21 | 20.40 | 20.09 | 20.21 | 5,171,726 | -0.12(-0.58%) |
Aug 12, 2010 | 20.42 | 20.57 | 19.71 | 20.33 | 17,933,102 | -1.49(-6.83%) |
Aug 11, 2010 | 22.40 | 22.40 | 21.67 | 21.82 | 19,631 | -0.80(-3.56%) |
Aug 10, 2010 | 22.31 | 22.87 | 22.25 | 22.62 | 28,432 | +0.09(+0.38%) |
Aug 09, 2010 | 22.15 | 22.67 | 22.14 | 22.54 | 5,805,184 | +0.47(+2.11%) |
Aug 06, 2010 | 22.07 | 22.27 | 21.72 | 22.07 | 5,639,858 | -0.25(-1.13%) |
Aug 05, 2010 | 22.25 | 22.38 | 22.14 | 22.32 | 3,306,788 | -0.13(-0.60%) |
Aug 04, 2010 | 22.20 | 22.53 | 22.11 | 22.46 | 49,935 | +0.36(+1.64%) |
Aug 03, 2010 | 22.10 | 22.18 | 21.84 | 22.10 | 15,081 | -0.06(-0.28%) |
Aug 02, 2010 | 22.06 | 22.31 | 21.89 | 22.16 | 7,594,985 | +0.25(+1.15%) |
Jul 30, 2010 | 21.97 | 22.08 | 21.51 | 21.91 | 7,415,824 | +0.14(+0.65%) |
Jul 29, 2010 | 22.32 | 22.44 | 21.66 | 21.76 | 19,399 | -0.16(-0.72%) |
Jul 28, 2010 | 21.92 | 22.27 | 21.76 | 21.92 | 532 | -0.22(-1.00%) |
Jul 27, 2010 | 22.14 | 22.87 | 22.04 | 22.14 | 92,530 | -0.61(-2.67%) |
Jul 26, 2010 | 21.97 | 22.81 | 21.97 | 22.75 | 13,177,863 | +0.60(+2.71%) |
Jul 23, 2010 | 21.58 | 22.35 | 21.54 | 22.15 | 15,352,180 | +0.54(+2.48%) |
Jul 22, 2010 | 21.05 | 21.91 | 21.05 | 21.61 | 59,501 | +0.71(+3.39%) |
Jul 21, 2010 | 20.64 | 20.91 | 20.22 | 20.91 | 19,879,778 | -0.14(-0.67%) |
Jul 20, 2010 | 21.05 | 21.19 | 20.57 | 21.05 | 12,942,797 | +0.07(+0.34%) |
Jul 19, 2010 | 20.77 | 21.17 | 20.66 | 20.98 | 10,773,179 | +0.55(+2.70%) |
Jul 16, 2010 | 20.42 | 21.08 | 20.30 | 20.42 | 12,684,205 | -0.76(-3.57%) |
Jul 15, 2010 | 21.10 | 21.26 | 20.65 | 21.18 | 15,560,333 | -0.19(-0.89%) |
Jul 14, 2010 | 21.05 | 21.46 | 20.97 | 21.37 | 111,660 | +0.29(+1.38%) |
Jul 13, 2010 | 20.57 | 21.20 | 20.57 | 21.08 | 76,289 | +0.58(+2.81%) |
Jul 12, 2010 | 20.31 | 20.55 | 20.03 | 20.50 | 8,051,849 | +0.18(+0.89%) |
Jul 09, 2010 | 20.32 | 20.41 | 19.91 | 20.32 | 7,548,244 | +0.27(+1.34%) |
Jul 08, 2010 | 20.26 | 20.42 | 19.56 | 20.05 | 9,860 | -0.05(-0.24%) |
Jul 07, 2010 | 19.45 | 20.11 | 19.27 | 20.10 | 10,244,278 | +1.10(+5.81%) |
Jul 06, 2010 | 19.39 | 19.79 | 18.83 | 19.00 | 95,765 | +0.01(+0.04%) |
Jul 02, 2010 | 18.99 | 19.21 | 18.18 | 18.99 | 18,675,864 | +1.03(+5.75%) |
Jul 01, 2010 | 17.96 | 18.19 | 17.55 | 17.96 | 10,944,516 | -0.04(-0.22%) |
Jun 30, 2010 | 18.18 | 18.55 | 17.93 | 18.00 | 24,581 | -0.32(-1.72%) |
Jun 29, 2010 | 18.85 | 18.96 | 18.16 | 18.31 | 25,615 | -0.39(-2.11%) |
Jun 25, 2010 | 18.70 | 18.84 | 18.29 | 18.70 | 11,672,769 | +0.01(+0.04%) |
Jun 24, 2010 | 19.16 | 19.18 | 18.59 | 18.70 | 11,054,684 | -0.57(-2.95%) |
Jun 23, 2010 | 19.38 | 19.44 | 19.06 | 19.26 | 6,901,014 | +0.00(+0.00%) |
Jun 22, 2010 | 19.73 | 19.86 | 19.26 | 19.26 | 9,186 | -0.41(-2.08%) |
Jun 21, 2010 | 20.35 | 20.57 | 19.58 | 19.67 | 26,924,506 | -0.43(-2.16%) |
Jun 18, 2010 | 20.11 | 20.21 | 19.87 | 20.11 | 7,138,720 | +0.17(+0.83%) |
Jun 17, 2010 | 20.05 | 20.07 | 19.76 | 19.94 | 8,115,343 | +0.10(+0.52%) |
Jun 16, 2010 | 19.91 | 19.99 | 19.60 | 19.84 | 13,383,697 | -0.29(-1.45%) |
Jun 15, 2010 | 19.88 | 20.22 | 19.75 | 20.13 | 19,747 | +0.52(+2.65%) |
Jun 14, 2010 | 19.89 | 20.14 | 19.60 | 19.61 | 7,962,188 | -0.09(-0.48%) |
Jun 11, 2010 | 19.11 | 19.83 | 19.01 | 19.71 | 7,765,625 | +0.34(+1.75%) |
Jun 10, 2010 | 19.13 | 19.38 | 19.05 | 19.37 | 25,040 | +0.46(+2.42%) |
Jun 09, 2010 | 19.26 | 19.64 | 18.82 | 18.91 | 12,701,956 | -0.22(-1.15%) |
Jun 08, 2010 | 19.21 | 19.27 | 18.85 | 19.13 | 26,956 | -0.03(-0.16%) |
Jun 07, 2010 | 19.59 | 19.77 | 19.14 | 19.16 | 11,011,287 | -0.29(-1.50%) |
Jun 04, 2010 | 19.45 | 20.09 | 19.36 | 19.45 | 10,670,948 | -0.90(-4.42%) |
Jun 03, 2010 | 19.92 | 20.40 | 19.74 | 20.35 | 10,954,961 | +0.41(+2.06%) |
Jun 02, 2010 | 19.71 | 19.97 | 19.09 | 19.94 | 19,754 | +0.36(+1.85%) |