Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.28 | 20.42 | 19.80 | 20.30 | 25,254 | +0.21(+1.06%) |
Aug 30, 2010 | 20.52 | 20.61 | 20.08 | 20.08 | 5,465,625 | -0.55(-2.64%) |
Aug 27, 2010 | 20.63 | 20.63 | 19.97 | 20.63 | 4,798,786 | +0.23(+1.12%) |
Aug 26, 2010 | 20.40 | 20.52 | 20.01 | 20.40 | 5,076,612 | +0.04(+0.22%) |
Aug 25, 2010 | 20.00 | 20.44 | 19.79 | 20.36 | 5,412,577 | +0.22(+1.09%) |
Aug 24, 2010 | 20.21 | 20.40 | 20.06 | 20.14 | 979 | -0.29(-1.40%) |
Aug 23, 2010 | 20.26 | 20.55 | 20.21 | 20.42 | 4,843,599 | +0.12(+0.58%) |
Aug 20, 2010 | 20.35 | 20.51 | 20.14 | 20.30 | 4,839,324 | -0.21(-1.03%) |
Aug 19, 2010 | 20.65 | 20.67 | 20.33 | 20.52 | 1,127 | -0.23(-1.13%) |
Aug 18, 2010 | 20.71 | 20.90 | 20.47 | 20.75 | 3,461,714 | +0.09(+0.42%) |
Aug 17, 2010 | 20.59 | 20.72 | 20.39 | 20.66 | 4,240 | +0.22(+1.07%) |
Aug 16, 2010 | 20.44 | 20.47 | 20.22 | 20.44 | 5,971,918 | -0.12(-0.57%) |
Aug 13, 2010 | 20.56 | 20.85 | 20.52 | 20.56 | 4,429,060 | -0.09(-0.43%) |
Aug 12, 2010 | 20.41 | 20.71 | 20.36 | 20.65 | 5,423,039 | +0.00(+0.00%) |
Aug 11, 2010 | 21.21 | 21.23 | 20.63 | 20.65 | 7,787,393 | -0.88(-4.08%) |
Aug 10, 2010 | 21.53 | 21.69 | 21.11 | 21.53 | 5,011,979 | -0.15(-0.71%) |
Aug 09, 2010 | 21.34 | 21.69 | 21.28 | 21.68 | 7,207,907 | +0.48(+2.24%) |
Aug 06, 2010 | 21.20 | 21.62 | 20.94 | 21.20 | 8,265,062 | -0.31(-1.46%) |
Aug 05, 2010 | 21.46 | 21.67 | 20.91 | 21.52 | 13,027,693 | +0.59(+2.80%) |
Aug 04, 2010 | 20.95 | 21.09 | 20.80 | 20.93 | 5,131 | +0.04(+0.21%) |
Aug 03, 2010 | 21.07 | 21.16 | 20.85 | 20.89 | 14,139 | -0.20(-0.97%) |
Aug 02, 2010 | 20.97 | 21.15 | 20.88 | 21.09 | 6,304,741 | +0.43(+2.09%) |
Jul 30, 2010 | 20.66 | 20.82 | 20.31 | 20.66 | 5,361,261 | -0.01(-0.04%) |
Jul 29, 2010 | 20.78 | 21.09 | 20.39 | 20.67 | 7,701,561 | -0.26(-1.26%) |
Jul 28, 2010 | 20.93 | 20.93 | 20.65 | 20.93 | 10,452 | +0.00(+0.00%) |
Jul 27, 2010 | 20.93 | 21.07 | 20.77 | 20.93 | 7,858 | +0.20(+0.99%) |
Jul 26, 2010 | 20.62 | 20.82 | 20.44 | 20.73 | 5,356,369 | +0.04(+0.18%) |
Jul 23, 2010 | 20.52 | 20.87 | 20.33 | 20.69 | 7,096,143 | +0.16(+0.78%) |
Jul 22, 2010 | 20.04 | 20.54 | 19.96 | 20.53 | 7,965,942 | +0.46(+2.30%) |
Jul 21, 2010 | 20.83 | 20.88 | 20.05 | 20.07 | 6,123,737 | -0.61(-2.97%) |
Jul 20, 2010 | 20.69 | 20.71 | 19.94 | 20.69 | 5,340,728 | +0.27(+1.33%) |
Jul 19, 2010 | 20.44 | 20.53 | 20.14 | 20.41 | 5,139,101 | +0.05(+0.25%) |
Jul 16, 2010 | 20.36 | 21.01 | 20.30 | 20.36 | 10,006,856 | -0.65(-3.10%) |
Jul 15, 2010 | 21.23 | 21.23 | 20.84 | 21.01 | 6,772,261 | -0.20(-0.97%) |
Jul 14, 2010 | 21.32 | 21.50 | 21.06 | 21.22 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.45 | 21.62 | 21.35 | 21.45 | 5,689,331 | +0.15(+0.72%) |
Jul 12, 2010 | 21.46 | 21.46 | 21.19 | 21.30 | 4,996,739 | -0.24(-1.12%) |
Jul 09, 2010 | 21.54 | 21.57 | 21.32 | 21.54 | 3,790,629 | +0.17(+0.79%) |
Jul 08, 2010 | 21.14 | 21.43 | 21.11 | 21.37 | 4,584,230 | +0.29(+1.39%) |
Jul 07, 2010 | 20.43 | 21.14 | 20.36 | 21.08 | 7,199,719 | +0.64(+3.15%) |
Jul 06, 2010 | 20.44 | 21.07 | 20.26 | 20.44 | 4,668 | -0.26(-1.24%) |
Jul 02, 2010 | 20.69 | 21.10 | 20.49 | 20.69 | 4,551,141 | -0.08(-0.39%) |
Jul 01, 2010 | 21.12 | 21.12 | 20.47 | 20.77 | 8,357,700 | -0.25(-1.18%) |
Jun 30, 2010 | 21.30 | 21.42 | 20.99 | 21.02 | 1,392 | -0.20(-0.97%) |
Jun 29, 2010 | 21.23 | 21.73 | 21.09 | 21.23 | 4,268 | -1.33(-5.90%) |
Jun 25, 2010 | 22.56 | 22.57 | 21.53 | 22.56 | 13,140,294 | +0.92(+4.26%) |
Jun 24, 2010 | 22.13 | 22.21 | 21.59 | 21.64 | 7,243,310 | -0.64(-2.89%) |
Jun 23, 2010 | 22.34 | 22.44 | 22.08 | 22.28 | 9,246,051 | -0.07(-0.33%) |
Jun 22, 2010 | 22.14 | 22.71 | 22.10 | 22.35 | 9,272,197 | +0.20(+0.93%) |
Jun 21, 2010 | 22.57 | 22.63 | 22.03 | 22.15 | 5,022,664 | -0.20(-0.88%) |
Jun 18, 2010 | 22.35 | 22.40 | 21.98 | 22.35 | 6,336,370 | +0.35(+1.60%) |
Jun 17, 2010 | 22.19 | 22.22 | 21.86 | 21.99 | 7,054,866 | -0.12(-0.53%) |
Jun 16, 2010 | 22.31 | 22.32 | 22.04 | 22.11 | 6,201,854 | -0.33(-1.47%) |
Jun 15, 2010 | 22.05 | 22.48 | 21.89 | 22.44 | 4,281,887 | +0.53(+2.40%) |
Jun 14, 2010 | 22.10 | 22.35 | 21.90 | 21.91 | 4,680,987 | -0.02(-0.10%) |
Jun 11, 2010 | 21.65 | 21.94 | 21.38 | 21.94 | 3,757,511 | +0.13(+0.60%) |
Jun 10, 2010 | 21.36 | 21.84 | 21.24 | 21.80 | 1,328 | +0.70(+3.29%) |
Jun 09, 2010 | 21.45 | 21.58 | 21.04 | 21.11 | 5,335,437 | -0.29(-1.37%) |
Jun 08, 2010 | 21.07 | 21.41 | 20.79 | 21.40 | 6,527,086 | +0.42(+2.02%) |
Jun 07, 2010 | 21.27 | 21.50 | 20.97 | 20.98 | 6,137,295 | -0.20(-0.93%) |
Jun 04, 2010 | 21.18 | 21.78 | 21.11 | 21.18 | 7,378,071 | -0.90(-4.08%) |
Jun 03, 2010 | 22.23 | 22.30 | 21.92 | 22.08 | 4,651,425 | -0.04(-0.17%) |
Jun 02, 2010 | 21.79 | 22.12 | 21.66 | 22.11 | 7,605,301 | +0.41(+1.89%) |