Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.81 | 20.97 | 20.57 | 20.71 | 2,426,210 | -0.15(-0.71%) |
Aug 30, 2010 | 20.80 | 20.91 | 20.67 | 20.85 | 1,638,066 | +0.02(+0.08%) |
Aug 27, 2010 | 20.42 | 20.86 | 20.05 | 20.84 | 1,951,209 | +0.46(+2.25%) |
Aug 26, 2010 | 21.06 | 21.06 | 20.02 | 20.38 | 3,124,650 | -0.68(-3.24%) |
Aug 25, 2010 | 20.75 | 21.08 | 20.69 | 21.06 | 1,817,364 | +0.17(+0.84%) |
Aug 24, 2010 | 21.14 | 21.16 | 20.71 | 20.89 | 1,534,559 | -0.41(-1.92%) |
Aug 23, 2010 | 21.37 | 21.60 | 21.16 | 21.30 | 955,431 | +0.03(+0.13%) |
Aug 20, 2010 | 21.14 | 21.31 | 20.95 | 21.27 | 1,633,790 | +0.06(+0.30%) |
Aug 19, 2010 | 21.56 | 21.62 | 21.06 | 21.21 | 1,305,102 | -0.45(-2.06%) |
Aug 18, 2010 | 21.60 | 21.76 | 21.29 | 21.65 | 1,185,211 | +0.09(+0.40%) |
Aug 17, 2010 | 21.25 | 21.62 | 21.18 | 21.57 | 1,406,164 | +0.53(+2.50%) |
Aug 16, 2010 | 21.03 | 21.13 | 20.85 | 21.04 | 1,723,264 | -0.02(-0.07%) |
Aug 13, 2010 | 21.06 | 21.13 | 20.90 | 21.06 | 1,095,268 | -0.12(-0.57%) |
Aug 12, 2010 | 21.17 | 21.26 | 21.02 | 21.18 | 1,328,055 | -0.16(-0.77%) |
Aug 11, 2010 | 21.22 | 21.41 | 21.08 | 21.35 | 2,904,049 | -0.17(-0.80%) |
Aug 10, 2010 | 21.06 | 21.60 | 20.80 | 21.52 | 3,400,011 | +0.26(+1.24%) |
Aug 09, 2010 | 21.36 | 21.42 | 21.22 | 21.25 | 684,397 | -0.11(-0.53%) |
Aug 06, 2010 | 21.24 | 21.37 | 20.80 | 21.37 | 1,485,918 | -0.04(-0.18%) |
Aug 05, 2010 | 21.31 | 21.47 | 21.13 | 21.41 | 1,514,610 | +0.03(+0.15%) |
Aug 04, 2010 | 21.09 | 21.40 | 21.02 | 21.38 | 846,737 | +0.36(+1.70%) |
Aug 03, 2010 | 20.86 | 21.29 | 20.80 | 21.02 | 1,297,083 | +0.13(+0.62%) |
Aug 02, 2010 | 20.90 | 21.87 | 20.75 | 20.89 | 2,122,464 | +0.31(+1.49%) |
Jul 30, 2010 | 20.07 | 20.63 | 19.99 | 20.58 | 2,597,432 | +0.33(+1.65%) |
Jul 29, 2010 | 20.68 | 20.74 | 20.03 | 20.25 | 2,289,979 | -0.35(-1.69%) |
Jul 28, 2010 | 20.88 | 21.00 | 20.55 | 20.60 | 1,050,712 | -0.35(-1.65%) |
Jul 27, 2010 | 21.06 | 21.11 | 20.86 | 20.95 | 913,512 | -0.06(-0.28%) |
Jul 26, 2010 | 20.53 | 21.03 | 20.53 | 21.00 | 1,286,860 | +0.41(+1.98%) |
Jul 23, 2010 | 20.58 | 20.68 | 20.45 | 20.60 | 1,527,335 | -0.10(-0.47%) |
Jul 22, 2010 | 20.29 | 20.95 | 20.22 | 20.69 | 2,572,470 | +0.58(+2.87%) |
Jul 21, 2010 | 20.42 | 20.47 | 19.98 | 20.12 | 2,093,256 | -0.26(-1.27%) |
Jul 20, 2010 | 20.39 | 20.50 | 20.24 | 20.38 | 2,810,821 | -0.24(-1.16%) |
Jul 19, 2010 | 20.91 | 21.13 | 20.53 | 20.62 | 2,372,369 | -0.30(-1.44%) |
Jul 16, 2010 | 21.82 | 21.82 | 20.90 | 20.92 | 1,699,177 | -0.89(-4.10%) |
Jul 15, 2010 | 21.84 | 21.89 | 21.65 | 21.81 | 1,022,455 | +0.00(+0.02%) |
Jul 14, 2010 | 22.02 | 22.07 | 21.64 | 21.81 | 1,488,299 | -0.16(-0.71%) |
Jul 13, 2010 | 21.66 | 22.01 | 21.57 | 21.96 | 1,051,943 | +0.49(+2.28%) |
Jul 12, 2010 | 21.42 | 21.53 | 21.35 | 21.47 | 676,206 | -0.04(-0.16%) |
Jul 09, 2010 | 21.57 | 21.64 | 21.42 | 21.51 | 633,506 | -0.03(-0.13%) |
Jul 08, 2010 | 21.51 | 21.73 | 21.37 | 21.54 | 1,575,933 | +0.07(+0.35%) |
Jul 07, 2010 | 21.30 | 21.51 | 21.06 | 21.46 | 1,394,123 | +0.22(+1.03%) |
Jul 06, 2010 | 21.43 | 21.63 | 21.14 | 21.24 | 1,415,326 | -0.03(-0.15%) |
Jul 02, 2010 | 21.47 | 21.47 | 21.12 | 21.27 | 635,641 | -0.11(-0.51%) |
Jul 01, 2010 | 21.52 | 21.82 | 21.10 | 21.38 | 2,234,141 | -0.15(-0.67%) |
Jun 30, 2010 | 21.71 | 21.79 | 21.45 | 21.53 | 1,406,500 | -0.16(-0.74%) |
Jun 29, 2010 | 22.07 | 22.09 | 21.59 | 21.69 | 1,726,768 | -0.16(-0.74%) |
Jun 25, 2010 | 21.88 | 21.92 | 21.64 | 21.85 | 1,607,693 | +0.08(+0.36%) |
Jun 24, 2010 | 22.00 | 22.13 | 21.73 | 21.77 | 2,016,088 | -0.37(-1.68%) |
Jun 23, 2010 | 22.16 | 22.28 | 21.96 | 22.15 | 1,594,402 | -0.05(-0.21%) |
Jun 22, 2010 | 22.32 | 22.53 | 22.17 | 22.19 | 1,991,720 | -0.09(-0.39%) |
Jun 21, 2010 | 22.27 | 22.40 | 22.12 | 22.28 | 2,038,666 | +0.15(+0.69%) |
Jun 18, 2010 | 21.93 | 22.14 | 21.88 | 22.13 | 3,090,704 | +0.20(+0.91%) |
Jun 17, 2010 | 22.09 | 22.13 | 21.85 | 21.93 | 846,684 | +0.01(+0.04%) |
Jun 16, 2010 | 21.85 | 22.14 | 21.84 | 21.92 | 928,330 | +0.01(+0.04%) |
Jun 15, 2010 | 21.85 | 22.01 | 21.58 | 21.91 | 1,148,979 | +0.05(+0.23%) |
Jun 14, 2010 | 21.64 | 22.07 | 21.62 | 21.86 | 1,052,693 | +0.26(+1.22%) |
Jun 11, 2010 | 21.18 | 21.61 | 21.18 | 21.60 | 799,904 | +0.22(+1.03%) |
Jun 10, 2010 | 21.30 | 21.48 | 21.24 | 21.38 | 1,496,561 | +0.28(+1.32%) |
Jun 09, 2010 | 21.30 | 21.48 | 21.07 | 21.10 | 993,742 | -0.07(-0.33%) |
Jun 08, 2010 | 21.29 | 21.40 | 20.95 | 21.17 | 1,739,176 | -0.18(-0.83%) |
Jun 07, 2010 | 21.53 | 21.74 | 21.32 | 21.35 | 1,394,987 | -0.22(-1.04%) |
Jun 04, 2010 | 21.96 | 22.24 | 21.52 | 21.57 | 1,358,706 | -0.86(-3.83%) |
Jun 03, 2010 | 22.34 | 22.49 | 22.16 | 22.43 | 1,001,793 | +0.05(+0.23%) |
Jun 02, 2010 | 21.85 | 22.38 | 21.57 | 22.38 | 4,328,653 | +0.64(+2.96%) |