Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.41 | 25.11 | 23.95 | 24.05 | 3,147,519 | -0.21(-0.87%) |
Aug 30, 2010 | 24.00 | 24.43 | 23.95 | 24.26 | 1,537,545 | +0.32(+1.34%) |
Aug 27, 2010 | 23.60 | 24.18 | 23.38 | 23.94 | 1,877,761 | +0.53(+2.26%) |
Aug 26, 2010 | 22.90 | 23.69 | 22.88 | 23.41 | 2,186,424 | +0.61(+2.68%) |
Aug 25, 2010 | 22.27 | 22.89 | 22.10 | 22.80 | 1,614,150 | +0.99(+4.54%) |
Aug 24, 2010 | 21.41 | 22.28 | 21.40 | 21.81 | 1,520,070 | -0.04(-0.18%) |
Aug 23, 2010 | 22.20 | 22.20 | 21.69 | 21.85 | 986,684 | -0.20(-0.91%) |
Aug 20, 2010 | 21.69 | 22.11 | 21.60 | 22.05 | 1,056,584 | +0.10(+0.46%) |
Aug 19, 2010 | 22.22 | 22.40 | 21.74 | 21.95 | 1,174,278 | +0.01(+0.05%) |
Aug 18, 2010 | 21.38 | 22.11 | 21.18 | 21.94 | 1,766,597 | +0.45(+2.09%) |
Aug 17, 2010 | 21.45 | 21.63 | 21.21 | 21.49 | 1,382,490 | +0.09(+0.42%) |
Aug 16, 2010 | 20.92 | 21.47 | 20.92 | 21.40 | 1,665,453 | +0.62(+2.98%) |
Aug 13, 2010 | 20.60 | 20.78 | 20.38 | 20.78 | 1,302,983 | +0.18(+0.87%) |
Aug 12, 2010 | 20.48 | 20.88 | 20.43 | 20.60 | 1,105,038 | +0.47(+2.33%) |
Aug 11, 2010 | 20.41 | 20.71 | 19.93 | 20.13 | 1,265,739 | -0.45(-2.19%) |
Aug 10, 2010 | 20.13 | 20.59 | 20.03 | 20.58 | 923,607 | +0.26(+1.28%) |
Aug 09, 2010 | 20.48 | 20.52 | 20.08 | 20.32 | 2,806,589 | -0.06(-0.29%) |
Aug 06, 2010 | 20.15 | 20.65 | 20.15 | 20.38 | 1,170,149 | +0.34(+1.70%) |
Aug 05, 2010 | 20.03 | 20.09 | 19.79 | 20.04 | 1,190,704 | +0.08(+0.40%) |
Aug 04, 2010 | 20.04 | 20.20 | 19.88 | 19.96 | 1,651,373 | +0.19(+0.96%) |
Aug 03, 2010 | 19.55 | 19.94 | 19.47 | 19.77 | 1,168,987 | +0.38(+1.96%) |
Jul 30, 2010 | 19.10 | 19.40 | 18.93 | 19.39 | 933,737 | +0.30(+1.57%) |
Jul 29, 2010 | 19.06 | 19.21 | 18.84 | 19.09 | 838,915 | +0.04(+0.21%) |
Jul 28, 2010 | 18.58 | 19.08 | 18.50 | 19.05 | 1,221,220 | +0.31(+1.65%) |
Jul 27, 2010 | 19.32 | 19.35 | 18.55 | 18.74 | 1,184,392 | -0.69(-3.55%) |
Jul 26, 2010 | 19.49 | 19.59 | 19.21 | 19.43 | 943,258 | -0.10(-0.51%) |
Jul 23, 2010 | 19.55 | 19.83 | 19.20 | 19.53 | 1,188,338 | -0.12(-0.61%) |
Jul 22, 2010 | 19.20 | 19.68 | 19.10 | 19.65 | 1,639,574 | +0.61(+3.20%) |
Jul 21, 2010 | 19.30 | 19.35 | 18.90 | 19.04 | 870,646 | -0.16(-0.83%) |
Jul 20, 2010 | 18.81 | 19.33 | 18.75 | 19.20 | 1,416,505 | +0.25(+1.32%) |
Jul 19, 2010 | 19.40 | 19.41 | 18.63 | 18.95 | 1,404,238 | -0.69(-3.51%) |
Jul 16, 2010 | 19.75 | 19.81 | 19.47 | 19.64 | 1,194,338 | -0.41(-2.04%) |
Jul 15, 2010 | 20.01 | 20.07 | 19.75 | 20.05 | 1,438,106 | +0.23(+1.16%) |
Jul 14, 2010 | 19.88 | 20.21 | 19.68 | 19.82 | 1,119,601 | -0.08(-0.40%) |
Jul 13, 2010 | 20.21 | 20.28 | 19.81 | 19.90 | 1,376,827 | +0.17(+0.86%) |
Jul 12, 2010 | 19.84 | 20.13 | 19.52 | 19.73 | 1,010,238 | -0.29(-1.45%) |
Jul 09, 2010 | 19.65 | 20.14 | 19.58 | 20.02 | 1,167,924 | +0.52(+2.67%) |
Jul 08, 2010 | 20.01 | 20.01 | 19.23 | 19.50 | 1,380,013 | -0.48(-2.40%) |
Jul 07, 2010 | 19.15 | 19.98 | 19.01 | 19.98 | 1,442,622 | +0.68(+3.52%) |
Jul 06, 2010 | 19.75 | 19.92 | 19.10 | 19.30 | 2,210,223 | -0.61(-3.06%) |
Jul 02, 2010 | 20.23 | 20.33 | 19.74 | 19.91 | 1,722,928 | -1.42(-6.66%) |
Jun 30, 2010 | 21.19 | 21.62 | 21.16 | 21.33 | 1,397,512 | +0.16(+0.76%) |
Jun 29, 2010 | 21.54 | 21.75 | 20.99 | 21.17 | 1,977,325 | -0.98(-4.42%) |
Jun 25, 2010 | 21.35 | 22.17 | 21.16 | 22.15 | 1,964,906 | +1.15(+5.48%) |
Jun 24, 2010 | 21.00 | 21.53 | 20.88 | 21.00 | 1,076,411 | -0.15(-0.71%) |
Jun 23, 2010 | 20.74 | 21.25 | 20.43 | 21.15 | 1,269,572 | +0.35(+1.68%) |
Jun 22, 2010 | 20.90 | 21.15 | 20.65 | 20.80 | 1,270,320 | -0.12(-0.57%) |
Jun 21, 2010 | 21.87 | 21.87 | 20.72 | 20.92 | 3,839,344 | -0.48(-2.24%) |
Jun 18, 2010 | 21.69 | 21.88 | 21.40 | 21.40 | 1,965,625 | +0.11(+0.52%) |
Jun 17, 2010 | 21.22 | 21.45 | 21.10 | 21.29 | 2,319,420 | +0.46(+2.21%) |
Jun 16, 2010 | 20.47 | 20.87 | 20.42 | 20.83 | 1,879,803 | +0.31(+1.51%) |
Jun 15, 2010 | 20.20 | 20.66 | 20.18 | 20.52 | 1,311,066 | +0.34(+1.68%) |
Jun 14, 2010 | 19.99 | 20.26 | 19.79 | 20.18 | 1,624,733 | +0.08(+0.40%) |
Jun 11, 2010 | 19.77 | 20.19 | 19.77 | 20.10 | 1,288,564 | +0.40(+2.03%) |
Jun 10, 2010 | 19.47 | 19.82 | 19.41 | 19.70 | 2,066,401 | +0.14(+0.72%) |
Jun 09, 2010 | 19.94 | 20.16 | 19.50 | 19.56 | 1,766,553 | -0.50(-2.49%) |
Jun 08, 2010 | 19.80 | 20.45 | 19.72 | 20.06 | 2,265,684 | +0.33(+1.67%) |
Jun 07, 2010 | 19.12 | 19.91 | 18.85 | 19.73 | 1,858,092 | +0.57(+2.97%) |
Jun 04, 2010 | 19.09 | 19.66 | 19.09 | 19.16 | 1,377,980 | -0.39(-1.99%) |
Jun 03, 2010 | 20.00 | 20.03 | 19.22 | 19.55 | 1,195,923 | -0.29(-1.46%) |
Jun 02, 2010 | 19.41 | 19.84 | 19.19 | 19.84 | 6,464,057 | +0.22(+1.12%) |