Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.06 | 20.33 | 19.94 | 20.11 | 45,302 | -0.02(-0.12%) |
Aug 30, 2010 | 20.63 | 20.67 | 20.08 | 20.13 | 13,877,510 | -0.27(-1.34%) |
Aug 27, 2010 | 20.62 | 20.70 | 20.29 | 20.41 | 17,763,582 | +0.04(+0.18%) |
Aug 26, 2010 | 20.38 | 20.50 | 20.29 | 20.37 | 11,115 | +0.04(+0.18%) |
Aug 25, 2010 | 19.80 | 20.46 | 19.80 | 20.34 | 5,240 | +0.39(+1.98%) |
Aug 24, 2010 | 19.78 | 20.16 | 19.45 | 19.94 | 67,728 | -0.04(-0.18%) |
Aug 23, 2010 | 20.50 | 20.56 | 19.96 | 19.98 | 15,947,260 | -0.24(-1.21%) |
Aug 20, 2010 | 20.16 | 20.33 | 20.02 | 20.22 | 17,316,802 | -0.04(-0.18%) |
Aug 19, 2010 | 20.50 | 20.71 | 20.08 | 20.26 | 60,365 | -0.46(-2.22%) |
Aug 18, 2010 | 20.35 | 20.82 | 20.33 | 20.72 | 69,370 | +0.39(+1.94%) |
Aug 17, 2010 | 20.12 | 20.67 | 19.89 | 20.32 | 82,023 | +0.67(+3.40%) |
Aug 16, 2010 | 19.74 | 20.15 | 19.58 | 19.65 | 16,904,444 | +0.05(+0.26%) |
Aug 13, 2010 | 19.60 | 19.89 | 19.57 | 19.60 | 12,978,044 | -0.22(-1.09%) |
Aug 12, 2010 | 19.76 | 19.92 | 19.60 | 19.82 | 13,782,109 | -0.07(-0.36%) |
Aug 11, 2010 | 20.05 | 20.14 | 19.81 | 19.89 | 36,283 | -0.56(-2.74%) |
Aug 10, 2010 | 20.45 | 20.47 | 20.11 | 20.45 | 3,099 | -0.15(-0.73%) |
Aug 09, 2010 | 20.65 | 20.80 | 20.59 | 20.60 | 11,639,207 | +0.01(+0.07%) |
Aug 06, 2010 | 20.59 | 20.59 | 20.25 | 20.59 | 15,844,319 | -0.02(-0.10%) |
Aug 05, 2010 | 20.47 | 20.77 | 20.34 | 20.61 | 12,678,858 | -0.01(-0.03%) |
Aug 04, 2010 | 20.54 | 20.77 | 20.47 | 20.62 | 12,537 | +0.19(+0.95%) |
Aug 03, 2010 | 20.88 | 20.95 | 20.39 | 20.42 | 38,963 | -0.48(-2.30%) |
Aug 02, 2010 | 20.69 | 20.99 | 20.59 | 20.90 | 24,876,916 | +0.44(+2.14%) |
Jul 30, 2010 | 20.47 | 20.50 | 19.83 | 20.47 | 20,691,944 | +0.33(+1.64%) |
Jul 29, 2010 | 20.29 | 20.47 | 19.93 | 20.13 | 2,228 | -0.02(-0.11%) |
Jul 28, 2010 | 20.16 | 20.78 | 20.10 | 20.16 | 2,054 | -0.36(-1.75%) |
Jul 27, 2010 | 20.52 | 21.08 | 20.49 | 20.52 | 3,353 | -0.29(-1.41%) |
Jul 26, 2010 | 20.27 | 20.87 | 20.26 | 20.81 | 22,497,590 | +0.53(+2.62%) |
Jul 23, 2010 | 20.20 | 20.36 | 20.03 | 20.28 | 26,438,988 | +0.02(+0.11%) |
Jul 22, 2010 | 19.89 | 20.44 | 19.89 | 20.26 | 40,330 | +0.54(+2.73%) |
Jul 21, 2010 | 19.94 | 20.11 | 19.63 | 19.72 | 23,907,026 | -0.33(-1.65%) |
Jul 20, 2010 | 20.05 | 20.12 | 19.11 | 20.05 | 32,430,466 | +0.62(+3.18%) |
Jul 19, 2010 | 19.50 | 19.57 | 19.27 | 19.43 | 23,767,502 | -0.03(-0.15%) |
Jul 16, 2010 | 19.46 | 20.30 | 19.42 | 19.46 | 30,468,274 | -0.71(-3.52%) |
Jul 15, 2010 | 20.26 | 20.39 | 20.04 | 20.17 | 18,859,996 | -0.13(-0.64%) |
Jul 14, 2010 | 20.49 | 20.49 | 20.16 | 20.30 | 20,914 | -0.26(-1.26%) |
Jul 13, 2010 | 20.56 | 20.77 | 20.31 | 20.56 | 45,501 | +0.24(+1.17%) |
Jul 12, 2010 | 20.26 | 20.64 | 20.26 | 20.32 | 19,864,718 | +0.04(+0.18%) |
Jul 09, 2010 | 20.29 | 20.33 | 20.05 | 20.29 | 18,818,002 | +0.08(+0.39%) |
Jul 08, 2010 | 20.35 | 20.37 | 19.90 | 20.21 | 6,463 | +0.10(+0.50%) |
Jul 07, 2010 | 19.73 | 20.16 | 19.60 | 20.11 | 30,364,104 | +0.48(+2.45%) |
Jul 06, 2010 | 20.09 | 20.19 | 19.45 | 19.63 | 6,553 | -0.30(-1.51%) |
Jul 02, 2010 | 19.93 | 20.11 | 19.80 | 19.93 | 21,459,978 | -0.11(-0.57%) |
Jul 01, 2010 | 20.39 | 20.46 | 19.73 | 20.04 | 37,780,268 | -0.11(-0.53%) |
Jun 30, 2010 | 20.15 | 20.72 | 20.09 | 20.15 | 32,524 | -0.28(-1.37%) |
Jun 29, 2010 | 20.92 | 20.92 | 20.40 | 20.43 | 29,965 | -1.25(-5.76%) |
Jun 25, 2010 | 21.68 | 21.71 | 21.23 | 21.68 | 60,728,644 | +0.38(+1.79%) |
Jun 24, 2010 | 21.30 | 21.67 | 21.23 | 21.30 | 25,925 | -0.60(-2.72%) |
Jun 23, 2010 | 21.95 | 22.10 | 21.73 | 21.89 | 34,543,804 | -0.08(-0.36%) |
Jun 22, 2010 | 22.58 | 22.68 | 21.91 | 21.97 | 19,378 | -0.59(-2.61%) |
Jun 21, 2010 | 23.09 | 23.11 | 22.42 | 22.56 | 23,124,714 | -0.37(-1.60%) |
Jun 18, 2010 | 22.93 | 23.18 | 22.82 | 22.93 | 27,563,946 | +0.02(+0.09%) |
Jun 17, 2010 | 23.11 | 23.19 | 22.58 | 22.91 | 925 | -0.17(-0.72%) |
Jun 16, 2010 | 23.07 | 23.16 | 22.74 | 23.07 | 22,737,602 | -0.09(-0.37%) |
Jun 15, 2010 | 23.16 | 23.24 | 22.65 | 23.16 | 60,783 | +0.14(+0.62%) |
Jun 14, 2010 | 23.31 | 23.43 | 22.96 | 23.01 | 28,252,312 | -0.11(-0.50%) |
Jun 11, 2010 | 23.19 | 23.33 | 22.81 | 23.13 | 19,078,010 | -0.36(-1.53%) |
Jun 10, 2010 | 23.49 | 23.52 | 23.03 | 23.49 | 31,704 | +0.69(+3.02%) |
Jun 09, 2010 | 22.88 | 23.26 | 22.70 | 22.80 | 21,995,008 | -0.04(-0.16%) |
Jun 08, 2010 | 22.63 | 22.87 | 22.43 | 22.83 | 139 | +0.19(+0.82%) |
Jun 07, 2010 | 23.16 | 23.27 | 22.61 | 22.65 | 29,050,238 | -0.43(-1.87%) |
Jun 04, 2010 | 23.08 | 23.62 | 22.93 | 23.08 | 27,948,058 | -0.92(-3.83%) |
Jun 03, 2010 | 24.33 | 24.45 | 23.81 | 24.00 | 21,804,184 | -0.32(-1.30%) |
Jun 02, 2010 | 24.13 | 24.32 | 23.97 | 24.31 | 19,868,772 | +0.24(+0.98%) |