Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.29 | 20.63 | 20.19 | 20.36 | 17,400 | -0.17(-0.83%) |
Aug 30, 2010 | 20.94 | 20.97 | 20.49 | 20.53 | 2,992,734 | -0.40(-1.91%) |
Aug 27, 2010 | 20.98 | 20.93 | 20.45 | 20.93 | 4,037,204 | +0.25(+1.21%) |
Aug 26, 2010 | 20.68 | 21.11 | 20.50 | 20.68 | 400 | -0.23(-1.10%) |
Aug 25, 2010 | 20.70 | 20.97 | 20.60 | 20.91 | 83,680 | +0.15(+0.72%) |
Aug 24, 2010 | 20.83 | 21.03 | 20.69 | 20.76 | 864 | -0.29(-1.38%) |
Aug 23, 2010 | 21.07 | 21.21 | 20.95 | 21.05 | 6,434,735 | +0.07(+0.33%) |
Aug 20, 2010 | 20.86 | 21.05 | 20.77 | 20.98 | 2,861,224 | -0.06(-0.29%) |
Aug 19, 2010 | 21.36 | 21.37 | 20.90 | 21.04 | 864 | -0.35(-1.64%) |
Aug 18, 2010 | 21.61 | 21.61 | 21.20 | 21.39 | 3,267,478 | -0.23(-1.06%) |
Aug 17, 2010 | 21.25 | 21.68 | 21.16 | 21.62 | 3,356,288 | +0.56(+2.66%) |
Aug 16, 2010 | 21.22 | 21.22 | 20.91 | 21.06 | 2,901,830 | -0.21(-0.99%) |
Aug 13, 2010 | 21.27 | 21.34 | 20.78 | 21.27 | 3,765,439 | +0.35(+1.67%) |
Aug 12, 2010 | 20.70 | 21.04 | 20.65 | 20.92 | 2,784,374 | -0.03(-0.14%) |
Aug 11, 2010 | 21.34 | 21.34 | 20.92 | 20.95 | 3,128,542 | -0.86(-3.94%) |
Aug 10, 2010 | 21.77 | 21.89 | 21.47 | 21.81 | 4,547,416 | -0.15(-0.68%) |
Aug 09, 2010 | 22.07 | 22.11 | 21.93 | 21.96 | 2,370,730 | +0.03(+0.14%) |
Aug 06, 2010 | 21.93 | 22.00 | 21.59 | 21.93 | 4,457,752 | +0.14(+0.64%) |
Aug 05, 2010 | 21.42 | 21.83 | 21.20 | 21.79 | 3,768,837 | +0.27(+1.25%) |
Aug 04, 2010 | 21.33 | 21.58 | 21.20 | 21.52 | 4,176,608 | +0.28(+1.32%) |
Aug 03, 2010 | 21.22 | 21.40 | 21.05 | 21.24 | 2,876,770 | -0.05(-0.23%) |
Aug 02, 2010 | 21.17 | 21.31 | 21.04 | 21.29 | 3,652,206 | +0.50(+2.41%) |
Jul 30, 2010 | 20.79 | 20.84 | 20.40 | 20.79 | 6,192,865 | +0.10(+0.48%) |
Jul 29, 2010 | 21.28 | 21.36 | 20.56 | 20.69 | 6,960,937 | -0.43(-2.04%) |
Jul 28, 2010 | 21.12 | 21.59 | 21.09 | 21.12 | 517 | -0.33(-1.54%) |
Jul 27, 2010 | 21.45 | 21.65 | 21.35 | 21.45 | 1,191 | -0.04(-0.19%) |
Jul 26, 2010 | 21.16 | 21.53 | 21.16 | 21.49 | 2,686,609 | +0.26(+1.22%) |
Jul 23, 2010 | 21.24 | 21.30 | 21.03 | 21.23 | 3,550,212 | +0.01(+0.05%) |
Jul 22, 2010 | 21.07 | 21.36 | 21.06 | 21.22 | 3,138,739 | +0.39(+1.87%) |
Jul 21, 2010 | 21.28 | 21.34 | 20.65 | 20.83 | 4,226,511 | -0.39(-1.84%) |
Jul 20, 2010 | 21.22 | 21.25 | 20.56 | 21.22 | 4,401,656 | +0.31(+1.48%) |
Jul 19, 2010 | 20.91 | 21.09 | 20.73 | 20.91 | 2,389,804 | +0.08(+0.38%) |
Jul 16, 2010 | 20.83 | 21.15 | 20.73 | 20.83 | 3,413,844 | -0.29(-1.37%) |
Jul 15, 2010 | 21.24 | 21.30 | 20.95 | 21.12 | 3,785,721 | -0.10(-0.47%) |
Jul 14, 2010 | 21.35 | 21.44 | 21.10 | 21.22 | 87,003 | -0.25(-1.16%) |
Jul 13, 2010 | 21.47 | 21.76 | 21.43 | 21.47 | 3,256 | +0.01(+0.05%) |
Jul 12, 2010 | 21.24 | 21.76 | 21.19 | 21.46 | 2,940,548 | +0.14(+0.66%) |
Jul 09, 2010 | 21.32 | 21.36 | 21.11 | 21.32 | 1,731,250 | +0.09(+0.42%) |
Jul 08, 2010 | 21.10 | 21.31 | 20.94 | 21.23 | 2,289,927 | +0.31(+1.48%) |
Jul 07, 2010 | 20.35 | 20.92 | 20.35 | 20.92 | 4,208,668 | +0.57(+2.80%) |
Jul 06, 2010 | 20.48 | 20.60 | 20.11 | 20.35 | 3,094 | +0.17(+0.84%) |
Jul 02, 2010 | 20.18 | 20.59 | 20.12 | 20.18 | 3,049,592 | -0.06(-0.30%) |
Jul 01, 2010 | 20.10 | 20.30 | 19.67 | 20.24 | 5,928,262 | +0.17(+0.85%) |
Jun 30, 2010 | 20.25 | 20.51 | 20.00 | 20.07 | 4,037 | -0.18(-0.89%) |
Jun 29, 2010 | 20.57 | 20.68 | 20.12 | 20.25 | 23,061 | -0.66(-3.16%) |
Jun 25, 2010 | 20.91 | 21.04 | 20.62 | 20.91 | 4,506,647 | +0.15(+0.72%) |
Jun 24, 2010 | 20.79 | 21.11 | 20.66 | 20.76 | 2,900,207 | -0.26(-1.24%) |
Jun 23, 2010 | 21.18 | 21.24 | 20.77 | 21.02 | 3,520,715 | -0.21(-0.99%) |
Jun 22, 2010 | 21.72 | 21.75 | 21.11 | 21.23 | 137,463 | -0.37(-1.71%) |
Jun 21, 2010 | 21.96 | 22.12 | 21.48 | 21.60 | 3,021,205 | -0.09(-0.41%) |
Jun 18, 2010 | 21.69 | 21.77 | 21.38 | 21.69 | 4,276,879 | +0.20(+0.93%) |
Jun 17, 2010 | 21.90 | 21.90 | 21.20 | 21.49 | 2,725,203 | +0.17(+0.80%) |
Jun 16, 2010 | 21.23 | 21.45 | 21.14 | 21.32 | 2,474,941 | -0.06(-0.28%) |
Jun 15, 2010 | 20.90 | 21.38 | 20.89 | 21.38 | 2,963,831 | +0.70(+3.38%) |
Jun 14, 2010 | 20.92 | 21.09 | 20.59 | 20.68 | 3,590,358 | +0.06(+0.29%) |
Jun 11, 2010 | 20.20 | 20.63 | 20.20 | 20.62 | 2,511,401 | +0.07(+0.34%) |
Jun 10, 2010 | 20.10 | 20.57 | 20.10 | 20.55 | 18,934 | +0.81(+4.10%) |
Jun 09, 2010 | 19.93 | 20.24 | 19.63 | 19.74 | 3,686,609 | -0.01(-0.05%) |
Jun 08, 2010 | 19.31 | 19.79 | 19.09 | 19.75 | 4,203,628 | +0.52(+2.70%) |
Jun 07, 2010 | 19.51 | 19.69 | 19.23 | 19.23 | 4,258,789 | -0.20(-1.03%) |
Jun 04, 2010 | 19.43 | 19.94 | 19.27 | 19.43 | 4,453,180 | -0.68(-3.38%) |
Jun 03, 2010 | 19.81 | 20.16 | 19.74 | 20.11 | 4,358,716 | +0.26(+1.31%) |
Jun 02, 2010 | 19.36 | 19.85 | 19.15 | 19.85 | 3,549,535 | +0.65(+3.39%) |