Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.41 | 19.68 | 19.34 | 19.42 | 13,663 | -0.13(-0.65%) |
Aug 30, 2010 | 19.65 | 19.81 | 19.54 | 19.55 | 2,370,857 | +0.37(+1.95%) |
Aug 27, 2010 | 19.65 | 19.70 | 19.01 | 19.18 | 6,376,740 | -0.07(-0.35%) |
Aug 26, 2010 | 19.25 | 19.36 | 19.08 | 19.25 | 133 | +0.16(+0.82%) |
Aug 25, 2010 | 18.79 | 19.13 | 18.71 | 19.09 | 2,778,554 | +0.10(+0.55%) |
Aug 24, 2010 | 19.01 | 19.13 | 18.86 | 18.98 | 3,428,561 | -0.38(-1.97%) |
Aug 23, 2010 | 19.55 | 19.61 | 19.36 | 19.36 | 2,686,518 | -0.11(-0.57%) |
Aug 20, 2010 | 19.49 | 19.50 | 19.24 | 19.48 | 2,336,209 | -0.16(-0.84%) |
Aug 19, 2010 | 19.92 | 19.95 | 19.51 | 19.64 | 2,417,033 | -0.28(-1.39%) |
Aug 18, 2010 | 19.80 | 20.01 | 19.63 | 19.92 | 1,801,781 | +0.16(+0.83%) |
Aug 17, 2010 | 19.64 | 19.84 | 19.57 | 19.75 | 2,450,422 | +0.54(+2.84%) |
Aug 16, 2010 | 19.16 | 19.27 | 19.09 | 19.21 | 1,521,498 | -0.03(-0.16%) |
Aug 13, 2010 | 19.24 | 19.40 | 19.21 | 19.24 | 1,931,500 | -0.02(-0.12%) |
Aug 12, 2010 | 19.10 | 19.33 | 19.07 | 19.26 | 1,884,315 | -0.07(-0.39%) |
Aug 11, 2010 | 19.64 | 19.74 | 19.25 | 19.33 | 5,359,621 | -0.69(-3.47%) |
Aug 10, 2010 | 19.90 | 20.08 | 19.75 | 20.03 | 4,641,360 | -0.11(-0.56%) |
Aug 09, 2010 | 20.07 | 20.20 | 19.98 | 20.14 | 2,843,514 | +0.07(+0.37%) |
Aug 06, 2010 | 20.07 | 20.16 | 19.83 | 20.07 | 2,809,410 | -0.16(-0.77%) |
Aug 05, 2010 | 20.29 | 20.35 | 20.15 | 20.22 | 8,852,377 | -0.10(-0.51%) |
Aug 04, 2010 | 20.25 | 20.39 | 20.15 | 20.33 | 3,826,564 | +0.18(+0.89%) |
Aug 03, 2010 | 20.19 | 20.32 | 20.10 | 20.15 | 3,593,707 | -0.11(-0.55%) |
Aug 02, 2010 | 20.16 | 20.39 | 20.16 | 20.26 | 4,395,888 | +0.36(+1.80%) |
Jul 30, 2010 | 19.90 | 20.01 | 19.54 | 19.90 | 2,967,909 | +0.10(+0.53%) |
Jul 29, 2010 | 19.86 | 19.95 | 19.56 | 19.80 | 4,970,818 | +0.13(+0.68%) |
Jul 28, 2010 | 19.71 | 19.80 | 19.61 | 19.66 | 3,158,787 | -0.07(-0.38%) |
Jul 27, 2010 | 20.01 | 20.09 | 19.63 | 19.74 | 5,047,625 | -0.10(-0.53%) |
Jul 26, 2010 | 19.78 | 19.93 | 19.70 | 19.84 | 2,035,035 | +0.14(+0.72%) |
Jul 23, 2010 | 19.58 | 19.75 | 19.48 | 19.70 | 3,521,261 | +0.12(+0.61%) |
Jul 22, 2010 | 19.46 | 19.65 | 19.40 | 19.58 | 1,869,872 | +0.43(+2.26%) |
Jul 21, 2010 | 19.66 | 19.66 | 19.04 | 19.15 | 2,602,001 | -0.31(-1.57%) |
Jul 20, 2010 | 18.86 | 19.46 | 18.86 | 19.45 | 3,881,715 | +0.36(+1.88%) |
Jul 19, 2010 | 19.19 | 19.25 | 18.95 | 19.10 | 2,227,255 | -0.07(-0.39%) |
Jul 16, 2010 | 19.17 | 19.62 | 19.07 | 19.17 | 2,231,854 | -0.59(-2.98%) |
Jul 15, 2010 | 19.73 | 19.77 | 19.33 | 19.76 | 2,893,783 | +0.12(+0.61%) |
Jul 14, 2010 | 19.80 | 19.88 | 19.61 | 19.64 | 3,485,298 | -0.10(-0.49%) |
Jul 13, 2010 | 19.89 | 19.92 | 19.72 | 19.74 | 3,553,000 | +0.17(+0.88%) |
Jul 12, 2010 | 19.46 | 19.65 | 19.37 | 19.57 | 4,885,462 | +0.00(+0.00%) |
Jul 09, 2010 | 19.57 | 19.58 | 19.30 | 19.57 | 3,614,455 | +0.42(+2.18%) |
Jul 08, 2010 | 19.22 | 19.33 | 18.92 | 19.15 | 3,350,150 | +0.16(+0.83%) |
Jul 07, 2010 | 18.54 | 19.01 | 18.54 | 18.99 | 5,678,967 | +0.46(+2.50%) |
Jul 06, 2010 | 18.55 | 18.74 | 18.36 | 18.53 | 2,485,496 | +0.16(+0.85%) |
Jul 02, 2010 | 18.37 | 18.65 | 18.27 | 18.37 | 4,281,017 | +0.00(+0.00%) |
Jul 01, 2010 | 18.57 | 18.65 | 18.07 | 18.37 | 6,616,834 | -0.16(-0.85%) |
Jun 30, 2010 | 18.55 | 18.82 | 18.50 | 18.53 | 11,363,822 | -0.16(-0.84%) |
Jun 29, 2010 | 19.13 | 19.25 | 18.58 | 18.69 | 7,452,428 | -1.05(-5.30%) |
Jun 25, 2010 | 19.73 | 19.89 | 19.50 | 19.73 | 6,667,155 | +0.17(+0.88%) |
Jun 24, 2010 | 19.84 | 19.84 | 19.51 | 19.56 | 4,848,814 | -0.34(-1.69%) |
Jun 23, 2010 | 19.92 | 19.98 | 19.60 | 19.89 | 3,919,511 | -0.19(-0.93%) |
Jun 22, 2010 | 20.47 | 20.52 | 20.04 | 20.08 | 5,424,448 | -0.32(-1.56%) |
Jun 21, 2010 | 20.79 | 20.82 | 20.29 | 20.40 | 4,172,016 | -0.08(-0.40%) |
Jun 18, 2010 | 20.48 | 20.53 | 20.35 | 20.48 | 4,361,654 | +0.14(+0.69%) |
Jun 17, 2010 | 20.47 | 20.47 | 20.14 | 20.34 | 7,311,638 | +0.00(+0.00%) |
Jun 16, 2010 | 20.20 | 20.42 | 20.15 | 20.34 | 3,613,870 | +0.04(+0.18%) |
Jun 15, 2010 | 19.96 | 20.31 | 19.87 | 20.30 | 4,832,301 | +0.53(+2.70%) |
Jun 14, 2010 | 20.02 | 20.11 | 19.70 | 19.77 | 5,432,557 | +0.05(+0.26%) |
Jun 11, 2010 | 19.58 | 19.80 | 19.49 | 19.72 | 3,606,364 | +0.00(+0.00%) |
Jun 10, 2010 | 19.45 | 19.72 | 19.45 | 19.72 | 5,017,146 | +0.59(+3.10%) |
Jun 09, 2010 | 19.44 | 19.58 | 19.11 | 19.12 | 7,410,597 | -0.09(-0.46%) |
Jun 08, 2010 | 18.98 | 19.22 | 18.80 | 19.21 | 10,040,145 | +0.32(+1.69%) |
Jun 07, 2010 | 19.02 | 19.29 | 18.89 | 18.89 | 4,095,961 | -0.16(-0.86%) |
Jun 04, 2010 | 19.06 | 19.60 | 18.97 | 19.06 | 8,936,787 | -0.72(-3.64%) |
Jun 03, 2010 | 19.94 | 20.00 | 19.51 | 19.78 | 14,007,945 | -0.04(-0.19%) |
Jun 02, 2010 | 19.31 | 19.83 | 19.28 | 19.81 | 4,566,765 | +0.64(+3.33%) |