Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.14 | 22.27 | 21.91 | 22.16 | 12,081 | -0.10(-0.46%) |
Aug 30, 2010 | 22.39 | 22.51 | 22.20 | 22.27 | 1,259,870 | -0.18(-0.79%) |
Aug 27, 2010 | 21.79 | 22.45 | 21.67 | 22.44 | 1,072,103 | +0.68(+3.11%) |
Aug 26, 2010 | 21.77 | 21.99 | 21.56 | 21.77 | 280 | +0.27(+1.26%) |
Aug 25, 2010 | 21.50 | 21.54 | 21.09 | 21.50 | 1,979,958 | -0.16(-0.74%) |
Aug 24, 2010 | 21.84 | 21.99 | 21.60 | 21.66 | 1,367,704 | -0.46(-2.06%) |
Aug 23, 2010 | 22.08 | 22.34 | 22.07 | 22.11 | 1,951,154 | +0.10(+0.47%) |
Aug 20, 2010 | 21.73 | 22.04 | 21.62 | 22.01 | 1,197,506 | +0.09(+0.41%) |
Aug 19, 2010 | 22.38 | 22.39 | 21.75 | 21.92 | 1,038,379 | -0.53(-2.35%) |
Aug 18, 2010 | 22.23 | 22.52 | 22.05 | 22.45 | 1,511,257 | +0.19(+0.85%) |
Aug 17, 2010 | 22.01 | 22.51 | 22.01 | 22.26 | 1,688,851 | +0.52(+2.41%) |
Aug 16, 2010 | 21.46 | 21.86 | 21.36 | 21.74 | 886,743 | +0.12(+0.58%) |
Aug 13, 2010 | 21.61 | 21.81 | 21.49 | 21.61 | 897,574 | -0.05(-0.23%) |
Aug 12, 2010 | 21.46 | 21.79 | 21.39 | 21.66 | 998,773 | -0.05(-0.25%) |
Aug 11, 2010 | 21.94 | 21.97 | 21.55 | 21.71 | 1,713,379 | -0.63(-2.80%) |
Aug 10, 2010 | 22.62 | 22.69 | 22.18 | 22.34 | 2,430,174 | -0.57(-2.49%) |
Aug 09, 2010 | 22.92 | 23.04 | 22.75 | 22.91 | 1,276,711 | +0.06(+0.25%) |
Aug 06, 2010 | 22.85 | 23.07 | 22.63 | 22.85 | 927,623 | -0.08(-0.34%) |
Aug 05, 2010 | 22.82 | 23.02 | 22.78 | 22.93 | 951,763 | -0.00(-0.02%) |
Aug 04, 2010 | 22.61 | 22.97 | 22.61 | 22.94 | 1,898,176 | +0.34(+1.50%) |
Aug 03, 2010 | 22.48 | 22.70 | 22.38 | 22.60 | 1,728,402 | -0.02(-0.09%) |
Aug 02, 2010 | 22.55 | 22.70 | 22.34 | 22.62 | 2,838,555 | +0.38(+1.70%) |
Jul 30, 2010 | 22.24 | 22.47 | 22.16 | 22.24 | 2,755,307 | -0.18(-0.81%) |
Jul 29, 2010 | 22.18 | 22.64 | 21.23 | 22.42 | 4,807,511 | +0.38(+1.71%) |
Jul 28, 2010 | 21.90 | 22.30 | 21.90 | 22.05 | 2,203,539 | +0.07(+0.31%) |
Jul 27, 2010 | 22.21 | 22.31 | 21.86 | 21.98 | 1,733,507 | -0.01(-0.03%) |
Jul 26, 2010 | 21.50 | 21.99 | 21.50 | 21.99 | 1,892,978 | +0.48(+2.25%) |
Jul 23, 2010 | 21.13 | 21.52 | 21.11 | 21.50 | 2,582,402 | +0.34(+1.60%) |
Jul 22, 2010 | 21.14 | 21.38 | 21.01 | 21.16 | 3,109,522 | +0.29(+1.40%) |
Jul 21, 2010 | 21.19 | 21.30 | 20.77 | 20.87 | 2,083,451 | -0.18(-0.85%) |
Jul 20, 2010 | 21.05 | 21.05 | 20.41 | 21.05 | 1,308,616 | +0.39(+1.90%) |
Jul 19, 2010 | 20.70 | 20.73 | 20.43 | 20.66 | 1,026,267 | +0.00(+0.02%) |
Jul 16, 2010 | 20.65 | 21.01 | 20.62 | 20.65 | 2,603,117 | -0.39(-1.84%) |
Jul 15, 2010 | 21.22 | 21.22 | 20.85 | 21.04 | 1,866,124 | -0.18(-0.84%) |
Jul 14, 2010 | 21.26 | 21.37 | 21.01 | 21.22 | 1,560,796 | -0.07(-0.35%) |
Jul 13, 2010 | 21.06 | 21.38 | 21.01 | 21.30 | 2,249,520 | +0.51(+2.45%) |
Jul 12, 2010 | 21.12 | 21.16 | 20.72 | 20.79 | 1,601,894 | -0.37(-1.75%) |
Jul 09, 2010 | 21.16 | 21.30 | 20.83 | 21.16 | 1,474,688 | +0.27(+1.30%) |
Jul 08, 2010 | 20.65 | 20.92 | 20.60 | 20.89 | 2,579,700 | +0.42(+2.07%) |
Jul 07, 2010 | 19.99 | 20.47 | 19.96 | 20.46 | 2,897,402 | +0.44(+2.20%) |
Jul 06, 2010 | 20.48 | 20.55 | 19.80 | 20.02 | 331 | -0.11(-0.53%) |
Jul 02, 2010 | 20.13 | 20.57 | 20.02 | 20.13 | 1,787,650 | -0.28(-1.36%) |
Jul 01, 2010 | 20.59 | 20.59 | 19.96 | 20.41 | 2,691,889 | -0.04(-0.17%) |
Jun 30, 2010 | 20.76 | 20.90 | 20.38 | 20.44 | 2,231,356 | -0.29(-1.39%) |
Jun 29, 2010 | 21.15 | 21.20 | 20.62 | 20.73 | 2,257,926 | -0.69(-3.23%) |
Jun 25, 2010 | 21.42 | 21.68 | 21.33 | 21.42 | 2,905,308 | -0.02(-0.08%) |
Jun 24, 2010 | 21.81 | 21.99 | 21.38 | 21.44 | 2,482,556 | -0.43(-1.98%) |
Jun 23, 2010 | 21.94 | 22.03 | 21.72 | 21.87 | 2,403,674 | -0.03(-0.15%) |
Jun 22, 2010 | 22.22 | 22.54 | 21.90 | 21.90 | 1,741,133 | -0.31(-1.38%) |
Jun 21, 2010 | 22.28 | 22.51 | 22.06 | 22.21 | 2,722,931 | +0.03(+0.14%) |
Jun 18, 2010 | 22.18 | 22.52 | 22.16 | 22.18 | 2,946,272 | -0.37(-1.64%) |
Jun 17, 2010 | 22.52 | 22.59 | 22.20 | 22.55 | 1,636,661 | +0.12(+0.52%) |
Jun 16, 2010 | 22.24 | 22.53 | 22.23 | 22.43 | 1,718,508 | -0.05(-0.22%) |
Jun 15, 2010 | 22.17 | 22.48 | 22.11 | 22.48 | 1,986,817 | +0.54(+2.48%) |
Jun 14, 2010 | 22.06 | 22.42 | 21.89 | 21.94 | 1,882,788 | -0.05(-0.24%) |
Jun 11, 2010 | 21.46 | 22.01 | 21.46 | 21.99 | 981,916 | +0.21(+0.96%) |
Jun 10, 2010 | 21.39 | 21.78 | 21.39 | 21.78 | 1,570,496 | +0.75(+3.56%) |
Jun 09, 2010 | 21.19 | 21.51 | 20.93 | 21.03 | 1,608,405 | -0.04(-0.17%) |
Jun 08, 2010 | 20.58 | 21.08 | 20.47 | 21.07 | 2,841,877 | +0.50(+2.44%) |
Jun 07, 2010 | 20.72 | 21.03 | 20.53 | 20.57 | 1,587,828 | -0.12(-0.57%) |
Jun 04, 2010 | 20.68 | 21.44 | 20.64 | 20.68 | 1,646,847 | -0.94(-4.35%) |
Jun 03, 2010 | 21.72 | 21.91 | 21.39 | 21.62 | 1,654,252 | -0.19(-0.86%) |
Jun 02, 2010 | 20.93 | 21.81 | 20.93 | 21.81 | 14,372 | +0.97(+4.63%) |