Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.63 | 21.19 | 20.53 | 20.64 | 27,532 | -0.60(-2.83%) |
Aug 30, 2010 | 21.21 | 21.49 | 21.17 | 21.25 | 5,360,896 | +0.42(+2.00%) |
Aug 27, 2010 | 20.83 | 21.31 | 20.52 | 20.83 | 9,501,479 | +0.04(+0.20%) |
Aug 26, 2010 | 20.84 | 21.11 | 20.62 | 20.79 | 6,009,083 | +0.19(+0.93%) |
Aug 25, 2010 | 20.49 | 20.63 | 19.93 | 20.60 | 8,498,664 | -0.11(-0.53%) |
Aug 24, 2010 | 20.64 | 20.84 | 20.41 | 20.70 | 8,457,616 | -0.45(-2.13%) |
Aug 23, 2010 | 21.40 | 21.61 | 21.15 | 21.16 | 5,442,897 | -0.13(-0.61%) |
Aug 20, 2010 | 21.32 | 21.44 | 20.94 | 21.29 | 7,053,684 | -0.42(-1.95%) |
Aug 19, 2010 | 21.92 | 22.07 | 21.60 | 21.71 | 5,332,014 | -0.39(-1.76%) |
Aug 18, 2010 | 22.18 | 22.21 | 21.82 | 22.10 | 46,067 | -0.06(-0.28%) |
Aug 17, 2010 | 22.09 | 22.30 | 21.79 | 22.16 | 5,494,192 | +0.48(+2.21%) |
Aug 16, 2010 | 21.47 | 21.74 | 21.29 | 21.68 | 4,399,078 | +0.08(+0.38%) |
Aug 13, 2010 | 21.60 | 21.87 | 21.50 | 21.60 | 3,796,017 | +0.02(+0.09%) |
Aug 12, 2010 | 21.52 | 21.81 | 21.37 | 21.58 | 5,416,289 | -0.27(-1.22%) |
Aug 11, 2010 | 22.52 | 22.53 | 21.65 | 21.85 | 8,972,369 | -0.58(-2.59%) |
Aug 10, 2010 | 22.39 | 23.07 | 22.36 | 22.43 | 438 | -0.40(-1.77%) |
Aug 09, 2010 | 22.88 | 22.89 | 22.55 | 22.83 | 3,156,851 | +0.10(+0.42%) |
Aug 06, 2010 | 22.74 | 22.91 | 22.35 | 22.74 | 6,465,059 | -0.26(-1.13%) |
Aug 05, 2010 | 23.07 | 23.26 | 22.88 | 23.00 | 4,742,597 | -0.21(-0.88%) |
Aug 04, 2010 | 23.25 | 23.36 | 22.99 | 23.20 | 5,980,967 | -0.03(-0.12%) |
Aug 03, 2010 | 23.03 | 23.36 | 22.89 | 23.23 | 7,168,221 | +0.05(+0.24%) |
Aug 02, 2010 | 22.88 | 23.32 | 22.86 | 23.17 | 6,017,207 | +0.64(+2.85%) |
Jul 30, 2010 | 22.53 | 22.67 | 22.02 | 22.53 | 6,762,781 | +0.14(+0.64%) |
Jul 29, 2010 | 22.22 | 22.47 | 21.92 | 22.39 | 9,727,781 | +0.63(+2.89%) |
Jul 28, 2010 | 22.02 | 22.20 | 21.69 | 21.76 | 292 | -0.36(-1.64%) |
Jul 27, 2010 | 22.55 | 22.57 | 21.96 | 22.12 | 4,874,777 | -0.25(-1.10%) |
Jul 26, 2010 | 22.09 | 22.43 | 21.96 | 22.37 | 5,690,193 | +0.33(+1.52%) |
Jul 23, 2010 | 22.02 | 22.04 | 21.66 | 22.03 | 6,834,291 | +0.09(+0.41%) |
Jul 22, 2010 | 21.62 | 22.05 | 21.51 | 21.94 | 6,537,123 | +0.72(+3.38%) |
Jul 21, 2010 | 21.87 | 21.89 | 21.00 | 21.22 | 6,922,104 | -0.42(-1.93%) |
Jul 20, 2010 | 20.86 | 21.68 | 20.77 | 21.64 | 6,700,968 | +0.57(+2.73%) |
Jul 19, 2010 | 20.93 | 21.20 | 20.79 | 21.07 | 6,242,010 | +0.13(+0.62%) |
Jul 16, 2010 | 20.94 | 21.37 | 20.80 | 20.94 | 6,159,472 | -0.67(-3.10%) |
Jul 15, 2010 | 21.70 | 21.75 | 21.22 | 21.61 | 7,539,878 | -0.12(-0.54%) |
Jul 14, 2010 | 21.86 | 22.02 | 21.58 | 21.72 | 5,810,194 | -0.20(-0.90%) |
Jul 13, 2010 | 22.09 | 22.24 | 21.89 | 21.92 | 8,026,454 | +0.16(+0.72%) |
Jul 12, 2010 | 21.81 | 22.02 | 21.62 | 21.76 | 5,121,314 | -0.12(-0.56%) |
Jul 09, 2010 | 21.89 | 21.98 | 21.44 | 21.89 | 7,197,427 | +0.39(+1.81%) |
Jul 08, 2010 | 21.59 | 21.79 | 21.01 | 21.50 | 219 | +0.31(+1.48%) |
Jul 07, 2010 | 20.37 | 21.20 | 20.37 | 21.18 | 8,940,925 | +0.96(+4.77%) |
Jul 06, 2010 | 20.42 | 20.62 | 19.94 | 20.22 | 625 | +0.25(+1.23%) |
Jul 02, 2010 | 19.97 | 20.51 | 19.80 | 19.97 | 7,225,553 | +0.03(+0.14%) |
Jul 01, 2010 | 19.95 | 20.40 | 19.53 | 19.95 | 10,277,647 | -0.18(-0.92%) |
Jun 30, 2010 | 20.51 | 20.75 | 20.09 | 20.13 | 10,242,111 | -0.39(-1.90%) |
Jun 29, 2010 | 20.52 | 21.25 | 20.38 | 20.52 | 146 | -1.50(-6.83%) |
Jun 25, 2010 | 22.02 | 22.30 | 21.52 | 22.02 | 13,831,374 | +0.18(+0.85%) |
Jun 24, 2010 | 22.07 | 22.36 | 21.73 | 21.84 | 8,956,642 | -0.60(-2.68%) |
Jun 23, 2010 | 22.03 | 22.59 | 21.94 | 22.44 | 1,462 | +0.04(+0.18%) |
Jun 22, 2010 | 22.99 | 23.12 | 22.32 | 22.40 | 146 | -0.64(-2.79%) |
Jun 21, 2010 | 23.45 | 23.77 | 22.89 | 23.04 | 11,476,114 | -0.09(-0.38%) |
Jun 18, 2010 | 23.13 | 23.35 | 22.95 | 23.13 | 9,555,420 | +0.00(+0.00%) |
Jun 17, 2010 | 23.23 | 23.30 | 22.89 | 23.13 | 579,426 | -0.16(-0.67%) |
Jun 16, 2010 | 22.75 | 23.34 | 22.74 | 23.29 | 11,547,270 | +0.31(+1.37%) |
Jun 15, 2010 | 22.48 | 22.99 | 22.39 | 22.98 | 731 | +0.75(+3.38%) |
Jun 14, 2010 | 22.67 | 22.97 | 22.17 | 22.22 | 8,809,479 | -0.14(-0.64%) |
Jun 11, 2010 | 21.86 | 22.48 | 21.81 | 22.37 | 10,573,947 | +0.20(+0.89%) |
Jun 10, 2010 | 21.82 | 22.22 | 21.80 | 22.17 | 11,506,640 | +0.88(+4.15%) |
Jun 09, 2010 | 21.28 | 21.66 | 21.20 | 21.28 | 15,281,409 | +0.47(+2.26%) |
Jun 08, 2010 | 20.73 | 20.87 | 20.26 | 20.81 | 12,683,365 | +0.29(+1.43%) |
Jun 07, 2010 | 20.83 | 21.07 | 20.45 | 20.52 | 10,835,292 | -0.44(-2.09%) |
Jun 04, 2010 | 20.96 | 21.82 | 20.77 | 20.96 | 12,426,557 | -0.89(-4.07%) |
Jun 03, 2010 | 22.02 | 22.02 | 21.29 | 21.85 | 146 | +0.02(+0.09%) |
Jun 02, 2010 | 20.91 | 21.84 | 20.83 | 21.83 | 3,948 | +1.14(+5.49%) |