Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.42 | 21.59 | 20.81 | 21.46 | 4,597 | +0.53(+2.53%) |
Aug 30, 2010 | 21.20 | 21.37 | 20.90 | 20.93 | 3,077,225 | -0.34(-1.62%) |
Aug 27, 2010 | 21.27 | 21.34 | 20.58 | 21.27 | 2,094,857 | +0.27(+1.29%) |
Aug 26, 2010 | 21.00 | 21.12 | 20.65 | 21.00 | 3,597 | +0.44(+2.15%) |
Aug 25, 2010 | 20.38 | 20.61 | 20.01 | 20.56 | 2,310,202 | +0.04(+0.19%) |
Aug 24, 2010 | 20.71 | 20.84 | 20.36 | 20.52 | 2,942,723 | -0.48(-2.30%) |
Aug 23, 2010 | 21.30 | 21.50 | 20.98 | 21.00 | 1,662,967 | -0.21(-0.97%) |
Aug 20, 2010 | 20.89 | 21.24 | 20.77 | 21.21 | 2,818,076 | +0.11(+0.51%) |
Aug 19, 2010 | 21.51 | 21.57 | 20.88 | 21.10 | 1,809,907 | -0.56(-2.59%) |
Aug 18, 2010 | 21.73 | 21.76 | 21.44 | 21.66 | 1,707,555 | -0.04(-0.19%) |
Aug 17, 2010 | 21.35 | 21.89 | 21.34 | 21.70 | 2,782,538 | +0.62(+2.94%) |
Aug 16, 2010 | 20.80 | 21.18 | 20.63 | 21.08 | 2,053,929 | +0.16(+0.75%) |
Aug 13, 2010 | 20.93 | 21.15 | 20.91 | 20.93 | 1,687,090 | -0.18(-0.86%) |
Aug 12, 2010 | 20.88 | 21.29 | 20.81 | 21.11 | 2,530,598 | -0.09(-0.44%) |
Aug 11, 2010 | 21.58 | 21.58 | 21.11 | 21.20 | 2,805,871 | -0.77(-3.52%) |
Aug 10, 2010 | 22.01 | 22.11 | 21.65 | 21.98 | 2,937,325 | -0.32(-1.45%) |
Aug 09, 2010 | 22.30 | 22.39 | 22.11 | 22.30 | 1,500,149 | +0.14(+0.61%) |
Aug 06, 2010 | 22.16 | 22.28 | 21.77 | 22.16 | 2,654,529 | +0.00(+0.00%) |
Aug 05, 2010 | 22.02 | 22.22 | 21.82 | 22.16 | 3,689,747 | -0.09(-0.42%) |
Aug 04, 2010 | 22.11 | 22.31 | 21.91 | 22.26 | 3,526,065 | +0.14(+0.61%) |
Aug 03, 2010 | 22.02 | 22.20 | 21.82 | 22.12 | 3,946,761 | -0.08(-0.38%) |
Aug 02, 2010 | 22.16 | 22.24 | 21.69 | 22.21 | 5,640,879 | +0.40(+1.85%) |
Jul 30, 2010 | 21.80 | 21.98 | 21.23 | 21.80 | 8,293,323 | +1.00(+4.82%) |
Jul 29, 2010 | 20.85 | 21.16 | 20.42 | 20.80 | 3,874,096 | +0.05(+0.24%) |
Jul 28, 2010 | 20.73 | 20.90 | 20.60 | 20.75 | 2,587,711 | +0.01(+0.03%) |
Jul 27, 2010 | 21.10 | 21.11 | 20.53 | 20.74 | 3,713,635 | -0.09(-0.43%) |
Jul 26, 2010 | 20.56 | 20.87 | 20.35 | 20.83 | 4,741,942 | +0.31(+1.51%) |
Jul 23, 2010 | 19.99 | 20.57 | 19.92 | 20.52 | 4,171,754 | +0.50(+2.49%) |
Jul 22, 2010 | 19.69 | 20.18 | 19.61 | 20.03 | 4,319,298 | +0.65(+3.34%) |
Jul 21, 2010 | 18.98 | 19.50 | 18.98 | 19.38 | 7,627,027 | +0.59(+3.13%) |
Jul 20, 2010 | 18.79 | 18.81 | 18.25 | 18.79 | 5,924,830 | +0.17(+0.92%) |
Jul 19, 2010 | 18.87 | 18.97 | 18.46 | 18.62 | 3,738,278 | -0.25(-1.31%) |
Jul 16, 2010 | 18.87 | 19.39 | 18.84 | 18.87 | 2,536,002 | -0.63(-3.25%) |
Jul 15, 2010 | 19.57 | 19.61 | 19.16 | 19.50 | 2,315,083 | -0.11(-0.55%) |
Jul 14, 2010 | 19.73 | 19.77 | 19.40 | 19.61 | 2,821,412 | -0.23(-1.16%) |
Jul 13, 2010 | 19.53 | 19.98 | 19.50 | 19.84 | 2,986,045 | +0.54(+2.78%) |
Jul 12, 2010 | 19.53 | 19.63 | 19.22 | 19.30 | 2,167,931 | -0.30(-1.53%) |
Jul 09, 2010 | 19.60 | 19.82 | 19.48 | 19.60 | 2,317,968 | +0.03(+0.14%) |
Jul 08, 2010 | 19.06 | 19.61 | 18.92 | 19.57 | 5,233,773 | +0.72(+3.82%) |
Jul 07, 2010 | 18.07 | 18.89 | 18.07 | 18.85 | 3,015,268 | +0.88(+4.92%) |
Jul 06, 2010 | 18.51 | 18.59 | 17.79 | 17.97 | 3,165,291 | -0.15(-0.83%) |
Jul 02, 2010 | 18.12 | 18.59 | 17.92 | 18.12 | 3,357,481 | -0.34(-1.87%) |
Jul 01, 2010 | 18.72 | 18.72 | 18.02 | 18.46 | 4,045,481 | -0.11(-0.58%) |
Jun 30, 2010 | 19.04 | 19.35 | 18.53 | 18.57 | 724 | -0.56(-2.93%) |
Jun 29, 2010 | 19.49 | 19.57 | 19.03 | 19.13 | 6,012,022 | -1.05(-5.19%) |
Jun 25, 2010 | 20.18 | 20.41 | 19.99 | 20.18 | 4,160,276 | -0.03(-0.17%) |
Jun 24, 2010 | 20.79 | 20.81 | 20.18 | 20.21 | 3,018,075 | -0.66(-3.18%) |
Jun 23, 2010 | 21.16 | 21.17 | 20.61 | 20.88 | 5,351,568 | -0.32(-1.51%) |
Jun 22, 2010 | 21.70 | 21.90 | 21.18 | 21.20 | 2,017,077 | -0.50(-2.33%) |
Jun 21, 2010 | 22.10 | 22.23 | 21.55 | 21.70 | 3,155,945 | -0.11(-0.49%) |
Jun 18, 2010 | 21.81 | 22.01 | 21.49 | 21.81 | 3,086,658 | +0.42(+1.99%) |
Jun 17, 2010 | 21.77 | 21.77 | 21.13 | 21.39 | 2,597,189 | -0.21(-0.98%) |
Jun 16, 2010 | 21.47 | 21.82 | 21.30 | 21.60 | 2,162,204 | +0.03(+0.16%) |
Jun 15, 2010 | 21.20 | 21.58 | 21.10 | 21.57 | 3,497,715 | +0.55(+2.60%) |
Jun 14, 2010 | 21.39 | 21.61 | 20.96 | 21.02 | 2,446,178 | -0.11(-0.53%) |
Jun 11, 2010 | 20.51 | 21.16 | 20.50 | 21.13 | 2,901,597 | +0.38(+1.83%) |
Jun 10, 2010 | 20.42 | 20.82 | 20.42 | 20.75 | 2,743,112 | +0.60(+2.95%) |
Jun 09, 2010 | 20.29 | 20.77 | 20.05 | 20.16 | 3,450,129 | +0.02(+0.09%) |
Jun 08, 2010 | 19.70 | 20.17 | 19.65 | 20.14 | 4,387,598 | +0.44(+2.24%) |
Jun 07, 2010 | 19.88 | 20.16 | 19.66 | 19.70 | 3,143,042 | -0.13(-0.65%) |
Jun 04, 2010 | 19.83 | 20.57 | 19.75 | 19.83 | 2,997,629 | -1.08(-5.17%) |
Jun 03, 2010 | 21.13 | 21.17 | 20.60 | 20.91 | 2,198,683 | -0.12(-0.58%) |
Jun 02, 2010 | 20.66 | 21.03 | 20.29 | 21.03 | 9,508 | +0.81(+4.03%) |