Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.82 | 23.26 | 22.55 | 22.88 | 91,813 | -0.28(-1.22%) |
Aug 30, 2010 | 23.56 | 23.59 | 23.07 | 23.17 | 9,534,201 | -0.45(-1.92%) |
Aug 27, 2010 | 23.62 | 23.69 | 22.37 | 23.62 | 14,988,802 | +0.91(+4.02%) |
Aug 26, 2010 | 22.73 | 23.14 | 22.59 | 22.71 | 9,900 | +0.11(+0.46%) |
Aug 25, 2010 | 22.47 | 22.71 | 22.21 | 22.60 | 256,756 | -0.06(-0.28%) |
Aug 24, 2010 | 22.50 | 23.53 | 22.31 | 22.67 | 86,879 | -0.06(-0.25%) |
Aug 23, 2010 | 22.21 | 23.02 | 22.09 | 22.72 | 12,904,628 | +0.26(+1.15%) |
Aug 20, 2010 | 22.81 | 22.89 | 22.09 | 22.47 | 15,073,330 | -0.60(-2.59%) |
Aug 19, 2010 | 23.10 | 23.18 | 22.73 | 23.06 | 335,717 | -0.19(-0.80%) |
Aug 18, 2010 | 23.09 | 23.40 | 22.72 | 23.25 | 33,634 | +0.07(+0.31%) |
Aug 17, 2010 | 22.74 | 23.49 | 22.59 | 23.18 | 16,004 | +0.72(+3.20%) |
Aug 16, 2010 | 22.55 | 22.81 | 22.32 | 22.46 | 14,309,021 | -0.23(-1.03%) |
Aug 13, 2010 | 22.69 | 23.27 | 22.60 | 22.69 | 14,092,714 | -0.27(-1.16%) |
Aug 12, 2010 | 22.72 | 23.23 | 22.61 | 22.96 | 13,429,939 | -0.28(-1.22%) |
Aug 11, 2010 | 23.96 | 23.98 | 22.81 | 23.24 | 1,567 | -1.11(-4.58%) |
Aug 10, 2010 | 24.36 | 24.50 | 23.98 | 24.36 | 145,180 | -0.44(-1.76%) |
Aug 09, 2010 | 25.07 | 25.20 | 24.55 | 24.79 | 10,372,323 | -0.18(-0.71%) |
Aug 06, 2010 | 24.97 | 25.16 | 24.38 | 24.97 | 13,289,874 | -0.27(-1.06%) |
Aug 05, 2010 | 24.98 | 25.32 | 24.72 | 25.24 | 10,399,150 | +0.15(+0.61%) |
Aug 04, 2010 | 25.13 | 25.48 | 24.72 | 25.08 | 44,404 | -0.11(-0.45%) |
Aug 03, 2010 | 24.58 | 25.36 | 24.48 | 25.20 | 127,474 | +0.38(+1.53%) |
Aug 02, 2010 | 24.70 | 25.03 | 24.58 | 24.82 | 16,111,970 | +0.69(+2.84%) |
Jul 30, 2010 | 24.13 | 24.22 | 23.42 | 24.13 | 16,516,600 | -0.19(-0.76%) |
Jul 29, 2010 | 24.37 | 24.66 | 23.91 | 24.32 | 27,574 | -0.27(-1.12%) |
Jul 28, 2010 | 24.59 | 24.59 | 23.99 | 24.59 | 2,938 | +0.00(+0.00%) |
Jul 27, 2010 | 24.59 | 25.09 | 24.23 | 24.59 | 58,992 | -0.33(-1.33%) |
Jul 26, 2010 | 24.71 | 24.92 | 24.41 | 24.92 | 10,529,749 | +0.22(+0.88%) |
Jul 23, 2010 | 24.32 | 24.72 | 23.84 | 24.70 | 15,260,392 | +0.23(+0.96%) |
Jul 22, 2010 | 24.47 | 24.80 | 24.35 | 24.47 | 64,189 | +0.34(+1.41%) |
Jul 21, 2010 | 24.47 | 24.75 | 23.87 | 24.13 | 19,252,974 | -0.32(-1.29%) |
Jul 20, 2010 | 24.44 | 24.69 | 23.39 | 24.44 | 30,890,576 | +0.89(+3.77%) |
Jul 19, 2010 | 23.25 | 23.77 | 22.84 | 23.56 | 48,530,276 | +1.34(+6.03%) |
Jul 16, 2010 | 22.22 | 22.64 | 22.21 | 22.22 | 25,564,902 | -0.05(-0.22%) |
Jul 15, 2010 | 22.72 | 22.87 | 22.05 | 22.26 | 21,812,052 | -0.48(-2.13%) |
Jul 14, 2010 | 22.53 | 23.01 | 22.22 | 22.75 | 26,340 | +0.03(+0.14%) |
Jul 13, 2010 | 22.72 | 23.12 | 22.39 | 22.72 | 47,300 | -0.03(-0.14%) |
Jul 12, 2010 | 23.00 | 23.33 | 22.41 | 22.75 | 20,814,662 | -0.38(-1.64%) |
Jul 09, 2010 | 23.13 | 23.22 | 22.62 | 23.13 | 17,946,090 | -0.06(-0.24%) |
Jul 08, 2010 | 22.73 | 23.29 | 22.41 | 23.18 | 56,000 | +0.58(+2.57%) |
Jul 07, 2010 | 21.64 | 22.66 | 21.51 | 22.60 | 30,824,386 | +1.24(+5.78%) |
Jul 06, 2010 | 21.38 | 21.75 | 21.00 | 21.37 | 167,109 | +0.58(+2.80%) |
Jul 02, 2010 | 20.79 | 21.04 | 20.21 | 20.79 | 27,606,346 | +0.58(+2.88%) |
Jul 01, 2010 | 20.33 | 20.38 | 19.60 | 20.20 | 33,990,296 | +0.38(+1.91%) |
Jun 30, 2010 | 19.79 | 20.69 | 19.73 | 19.83 | 25,369 | +0.08(+0.41%) |
Jun 29, 2010 | 20.50 | 20.58 | 19.59 | 19.74 | 87,772 | -1.53(-7.18%) |
Jun 25, 2010 | 21.27 | 21.27 | 20.41 | 21.27 | 35,525,208 | +0.91(+4.48%) |
Jun 24, 2010 | 20.67 | 20.83 | 20.24 | 20.36 | 22,019 | -0.46(-2.21%) |
Jun 23, 2010 | 21.04 | 21.09 | 20.58 | 20.82 | 17,426,840 | -0.17(-0.81%) |
Jun 22, 2010 | 21.80 | 22.05 | 20.89 | 20.99 | 187,462 | -0.86(-3.92%) |
Jun 21, 2010 | 22.24 | 22.40 | 21.62 | 21.84 | 22,733,890 | +0.06(+0.26%) |
Jun 18, 2010 | 21.79 | 21.80 | 21.02 | 21.79 | 17,377,060 | +0.48(+2.24%) |
Jun 17, 2010 | 21.36 | 21.51 | 21.00 | 21.31 | 1,238 | +0.11(+0.53%) |
Jun 16, 2010 | 20.52 | 21.63 | 20.51 | 21.20 | 34,884,316 | +0.64(+3.10%) |
Jun 15, 2010 | 19.66 | 20.63 | 19.65 | 20.56 | 16,969 | +1.16(+6.00%) |
Jun 14, 2010 | 20.13 | 20.13 | 19.33 | 19.40 | 17,780,256 | -0.30(-1.52%) |
Jun 11, 2010 | 19.42 | 19.99 | 19.22 | 19.70 | 17,765,530 | +0.14(+0.70%) |
Jun 10, 2010 | 18.75 | 19.62 | 18.67 | 19.56 | 28,026 | +1.34(+7.36%) |
Jun 09, 2010 | 18.71 | 19.56 | 17.98 | 18.22 | 38,216,688 | -0.37(-2.00%) |
Jun 08, 2010 | 18.50 | 18.77 | 17.97 | 18.59 | 66,296 | +0.18(+0.97%) |
Jun 07, 2010 | 18.72 | 19.22 | 18.30 | 18.41 | 26,116,066 | -0.25(-1.34%) |
Jun 04, 2010 | 18.66 | 19.37 | 18.48 | 18.66 | 34,619,548 | -0.42(-2.20%) |
Jun 03, 2010 | 19.49 | 19.49 | 18.49 | 19.08 | 3,630 | -0.04(-0.21%) |
Jun 02, 2010 | 17.75 | 19.25 | 17.59 | 19.12 | 373,143 | +2.04(+11.96%) |