Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.28 | 21.45 | 20.67 | 21.32 | 4,627 | +0.53(+2.53%) |
Aug 30, 2010 | 21.06 | 21.23 | 20.77 | 20.79 | 3,097,676 | -0.34(-1.62%) |
Aug 27, 2010 | 21.13 | 21.20 | 20.44 | 21.13 | 2,108,779 | +0.27(+1.29%) |
Aug 26, 2010 | 20.86 | 20.98 | 20.51 | 20.86 | 3,621 | +0.44(+2.15%) |
Aug 25, 2010 | 20.25 | 20.48 | 19.87 | 20.42 | 2,325,555 | +0.04(+0.19%) |
Aug 24, 2010 | 20.58 | 20.70 | 20.23 | 20.39 | 2,962,280 | -0.48(-2.30%) |
Aug 23, 2010 | 21.16 | 21.36 | 20.84 | 20.87 | 1,674,018 | -0.20(-0.97%) |
Aug 20, 2010 | 20.76 | 21.10 | 20.64 | 21.07 | 2,836,805 | +0.11(+0.51%) |
Aug 19, 2010 | 21.37 | 21.43 | 20.74 | 20.96 | 1,821,935 | -0.56(-2.59%) |
Aug 18, 2010 | 21.59 | 21.62 | 21.30 | 21.52 | 1,718,904 | -0.04(-0.19%) |
Aug 17, 2010 | 21.21 | 21.75 | 21.20 | 21.56 | 2,801,030 | +0.62(+2.94%) |
Aug 16, 2010 | 20.66 | 21.04 | 20.49 | 20.95 | 2,067,579 | +0.16(+0.75%) |
Aug 13, 2010 | 20.79 | 21.01 | 20.77 | 20.79 | 1,698,302 | -0.18(-0.86%) |
Aug 12, 2010 | 20.74 | 21.15 | 20.67 | 20.97 | 2,547,415 | -0.09(-0.44%) |
Aug 11, 2010 | 21.44 | 21.44 | 20.97 | 21.06 | 2,824,518 | -0.77(-3.52%) |
Aug 10, 2010 | 21.87 | 21.96 | 21.51 | 21.83 | 2,956,846 | -0.32(-1.45%) |
Aug 09, 2010 | 22.15 | 22.24 | 21.97 | 22.15 | 1,510,119 | +0.13(+0.61%) |
Aug 06, 2010 | 22.02 | 22.13 | 21.63 | 22.02 | 2,672,171 | +0.00(+0.00%) |
Aug 05, 2010 | 21.87 | 22.07 | 21.68 | 22.02 | 3,714,268 | -0.09(-0.42%) |
Aug 04, 2010 | 21.96 | 22.17 | 21.76 | 22.11 | 3,549,498 | +0.13(+0.61%) |
Aug 03, 2010 | 21.88 | 22.05 | 21.67 | 21.98 | 3,972,991 | -0.08(-0.38%) |
Aug 02, 2010 | 22.01 | 22.09 | 21.55 | 22.06 | 5,678,368 | +0.40(+1.85%) |
Jul 30, 2010 | 21.66 | 21.83 | 21.09 | 21.66 | 8,348,439 | +1.00(+4.82%) |
Jul 29, 2010 | 20.71 | 21.02 | 20.29 | 20.66 | 3,899,842 | +0.05(+0.23%) |
Jul 28, 2010 | 20.59 | 20.76 | 20.46 | 20.61 | 2,604,908 | +0.01(+0.03%) |
Jul 27, 2010 | 20.96 | 20.97 | 20.40 | 20.61 | 3,738,315 | -0.09(-0.43%) |
Jul 26, 2010 | 20.43 | 20.73 | 20.21 | 20.70 | 4,773,456 | +0.31(+1.51%) |
Jul 23, 2010 | 19.86 | 20.43 | 19.79 | 20.39 | 4,199,479 | +0.49(+2.49%) |
Jul 22, 2010 | 19.56 | 20.05 | 19.48 | 19.89 | 4,348,003 | +0.64(+3.34%) |
Jul 21, 2010 | 18.85 | 19.37 | 18.85 | 19.25 | 7,677,715 | +0.58(+3.13%) |
Jul 20, 2010 | 18.67 | 18.68 | 18.13 | 18.67 | 5,964,205 | +0.17(+0.92%) |
Jul 19, 2010 | 18.74 | 18.85 | 18.34 | 18.50 | 3,763,122 | -0.25(-1.31%) |
Jul 16, 2010 | 18.74 | 19.26 | 18.72 | 18.74 | 2,552,856 | -0.63(-3.25%) |
Jul 15, 2010 | 19.44 | 19.48 | 19.03 | 19.37 | 2,330,469 | -0.11(-0.55%) |
Jul 14, 2010 | 19.60 | 19.64 | 19.27 | 19.48 | 2,840,163 | -0.23(-1.16%) |
Jul 13, 2010 | 19.40 | 19.85 | 19.38 | 19.71 | 3,005,890 | +0.53(+2.78%) |
Jul 12, 2010 | 19.40 | 19.50 | 19.09 | 19.18 | 2,182,338 | -0.30(-1.53%) |
Jul 09, 2010 | 19.47 | 19.69 | 19.35 | 19.47 | 2,333,373 | +0.03(+0.14%) |
Jul 08, 2010 | 18.93 | 19.48 | 18.79 | 19.44 | 5,268,556 | +0.72(+3.82%) |
Jul 07, 2010 | 17.95 | 18.77 | 17.95 | 18.73 | 3,035,307 | +0.88(+4.92%) |
Jul 06, 2010 | 18.39 | 18.46 | 17.67 | 17.85 | 3,186,327 | -0.15(-0.83%) |
Jul 02, 2010 | 18.00 | 18.46 | 17.81 | 18.00 | 3,379,794 | -0.34(-1.87%) |
Jul 01, 2010 | 18.60 | 18.60 | 17.90 | 18.34 | 4,072,366 | -0.11(-0.58%) |
Jun 30, 2010 | 18.91 | 19.22 | 18.41 | 18.45 | 728 | -0.56(-2.93%) |
Jun 29, 2010 | 19.36 | 19.44 | 18.91 | 19.01 | 6,051,977 | -1.04(-5.19%) |
Jun 25, 2010 | 20.05 | 20.28 | 19.86 | 20.05 | 4,187,924 | -0.03(-0.17%) |
Jun 24, 2010 | 20.65 | 20.67 | 20.04 | 20.08 | 3,038,133 | -0.66(-3.18%) |
Jun 23, 2010 | 21.02 | 21.03 | 20.48 | 20.74 | 5,387,133 | -0.32(-1.51%) |
Jun 22, 2010 | 21.56 | 21.75 | 21.04 | 21.06 | 2,030,482 | -0.50(-2.33%) |
Jun 21, 2010 | 21.95 | 22.09 | 21.41 | 21.56 | 3,176,919 | -0.11(-0.49%) |
Jun 18, 2010 | 21.67 | 21.87 | 21.35 | 21.67 | 3,107,172 | +0.42(+1.99%) |
Jun 17, 2010 | 21.63 | 21.63 | 20.99 | 21.25 | 2,614,450 | -0.21(-0.98%) |
Jun 16, 2010 | 21.33 | 21.68 | 21.16 | 21.46 | 2,176,574 | +0.03(+0.16%) |
Jun 15, 2010 | 21.06 | 21.44 | 20.96 | 21.42 | 3,520,960 | +0.54(+2.60%) |
Jun 14, 2010 | 21.25 | 21.46 | 20.82 | 20.88 | 2,462,435 | -0.11(-0.53%) |
Jun 11, 2010 | 20.38 | 21.02 | 20.36 | 20.99 | 2,920,880 | +0.38(+1.83%) |
Jun 10, 2010 | 20.28 | 20.68 | 20.28 | 20.61 | 2,761,342 | +0.67(+3.35%) |
Jun 09, 2010 | 20.08 | 20.55 | 19.84 | 19.95 | 3,486,303 | +0.02(+0.09%) |
Jun 08, 2010 | 19.50 | 19.96 | 19.45 | 19.93 | 4,433,601 | +0.44(+2.24%) |
Jun 07, 2010 | 19.67 | 19.95 | 19.46 | 19.49 | 3,175,996 | -0.13(-0.65%) |
Jun 04, 2010 | 19.62 | 20.36 | 19.54 | 19.62 | 3,029,058 | -1.07(-5.17%) |
Jun 03, 2010 | 20.91 | 20.95 | 20.39 | 20.69 | 2,221,736 | -0.12(-0.58%) |
Jun 02, 2010 | 20.44 | 20.81 | 20.08 | 20.81 | 9,608 | +0.81(+4.03%) |