Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.13 | 19.42 | 18.60 | 19.15 | 12,736 | +0.41(+2.20%) |
Aug 30, 2010 | 19.33 | 19.33 | 18.69 | 18.74 | 5,821,749 | -0.60(-3.12%) |
Aug 27, 2010 | 19.36 | 19.69 | 19.06 | 19.34 | 7,462,043 | -0.73(-3.63%) |
Aug 26, 2010 | 20.07 | 20.32 | 19.45 | 20.07 | 417 | -0.15(-0.76%) |
Aug 25, 2010 | 19.59 | 20.33 | 19.48 | 20.22 | 10,291,533 | +0.52(+2.63%) |
Aug 24, 2010 | 19.72 | 19.89 | 19.34 | 19.70 | 27,029 | -0.39(-1.95%) |
Aug 23, 2010 | 20.45 | 20.50 | 20.05 | 20.10 | 6,023,801 | -0.19(-0.94%) |
Aug 20, 2010 | 19.62 | 20.36 | 19.58 | 20.29 | 7,314,723 | +0.56(+2.82%) |
Aug 19, 2010 | 19.68 | 20.11 | 19.56 | 19.73 | 328 | -0.06(-0.29%) |
Aug 18, 2010 | 19.30 | 19.89 | 19.12 | 19.79 | 7,894,128 | +0.50(+2.58%) |
Aug 17, 2010 | 18.88 | 19.38 | 18.64 | 19.29 | 8,759,958 | +0.56(+2.96%) |
Aug 16, 2010 | 18.92 | 19.06 | 18.62 | 18.74 | 6,540,668 | -0.25(-1.31%) |
Aug 13, 2010 | 18.98 | 20.31 | 18.96 | 18.98 | 12,021,142 | -0.94(-4.71%) |
Aug 12, 2010 | 19.56 | 20.01 | 19.35 | 19.92 | 8,433,061 | -0.03(-0.14%) |
Aug 11, 2010 | 19.83 | 20.13 | 19.74 | 19.95 | 6,414,618 | -0.34(-1.70%) |
Aug 10, 2010 | 20.12 | 20.57 | 19.98 | 20.30 | 782 | -0.33(-1.58%) |
Aug 09, 2010 | 20.98 | 21.18 | 20.34 | 20.62 | 9,984,391 | -0.27(-1.28%) |
Aug 06, 2010 | 20.89 | 20.94 | 20.36 | 20.89 | 10,766,715 | -0.30(-1.40%) |
Aug 05, 2010 | 21.78 | 22.06 | 21.07 | 21.19 | 12,575,854 | -1.76(-7.68%) |
Aug 04, 2010 | 22.47 | 23.11 | 22.42 | 22.95 | 740 | +0.56(+2.48%) |
Aug 03, 2010 | 24.22 | 24.22 | 22.29 | 22.39 | 1,043 | -2.01(-8.24%) |
Aug 02, 2010 | 24.01 | 24.62 | 23.51 | 24.41 | 6,752,352 | +0.81(+3.45%) |
Jul 30, 2010 | 23.47 | 23.67 | 22.89 | 23.59 | 4,095,217 | -0.02(-0.08%) |
Jul 29, 2010 | 24.02 | 24.40 | 23.22 | 23.61 | 4,690,234 | -0.26(-1.08%) |
Jul 28, 2010 | 23.87 | 24.59 | 23.79 | 23.87 | 196 | -0.47(-1.93%) |
Jul 27, 2010 | 24.34 | 24.81 | 24.27 | 24.34 | 263 | -0.31(-1.24%) |
Jul 26, 2010 | 23.95 | 24.66 | 23.68 | 24.65 | 4,171,149 | +0.64(+2.67%) |
Jul 23, 2010 | 23.47 | 24.10 | 23.21 | 24.00 | 4,876,243 | +0.38(+1.62%) |
Jul 22, 2010 | 22.96 | 23.95 | 22.96 | 23.62 | 6,954,793 | +0.99(+4.36%) |
Jul 21, 2010 | 22.90 | 23.58 | 22.52 | 22.63 | 10,370,404 | -0.32(-1.38%) |
Jul 20, 2010 | 22.95 | 22.95 | 20.60 | 22.95 | 14,278,178 | +1.93(+9.16%) |
Jul 19, 2010 | 20.85 | 21.09 | 20.53 | 21.02 | 3,258,526 | +0.21(+1.01%) |
Jul 16, 2010 | 20.81 | 21.77 | 20.81 | 20.81 | 5,589,786 | -0.91(-4.19%) |
Jul 15, 2010 | 21.97 | 22.18 | 21.56 | 21.72 | 4,295,134 | -0.30(-1.35%) |
Jul 14, 2010 | 22.03 | 22.06 | 21.69 | 22.02 | 104 | -0.19(-0.86%) |
Jul 13, 2010 | 21.93 | 22.32 | 21.82 | 22.21 | 4,906,849 | +0.60(+2.79%) |
Jul 12, 2010 | 22.15 | 22.28 | 21.41 | 21.61 | 5,951,415 | -0.77(-3.42%) |
Jul 09, 2010 | 22.38 | 22.47 | 21.78 | 22.38 | 7,308,526 | +0.11(+0.52%) |
Jul 08, 2010 | 22.84 | 23.29 | 21.97 | 22.26 | 182 | +1.40(+6.70%) |
Jul 07, 2010 | 19.86 | 20.86 | 19.78 | 20.86 | 10,632,329 | +1.10(+5.57%) |
Jul 06, 2010 | 20.48 | 20.60 | 19.28 | 19.76 | 1,330 | -0.31(-1.56%) |
Jul 02, 2010 | 20.07 | 20.66 | 19.80 | 20.07 | 6,147,935 | -0.14(-0.70%) |
Jul 01, 2010 | 20.22 | 20.55 | 19.86 | 20.22 | 13,768,639 | -0.16(-0.79%) |
Jun 30, 2010 | 20.84 | 20.94 | 20.31 | 20.38 | 892 | -0.26(-1.24%) |
Jun 29, 2010 | 21.59 | 21.59 | 20.47 | 20.63 | 9,099,873 | -1.39(-6.29%) |
Jun 25, 2010 | 22.02 | 22.26 | 21.71 | 22.02 | 6,547,497 | -0.03(-0.13%) |
Jun 24, 2010 | 23.22 | 23.22 | 21.87 | 22.05 | 12,180,665 | -1.35(-5.76%) |
Jun 23, 2010 | 23.42 | 23.60 | 22.78 | 23.39 | 7,632,687 | +0.00(+0.00%) |
Jun 22, 2010 | 24.10 | 24.57 | 23.30 | 23.39 | 3,267 | -0.67(-2.80%) |
Jun 21, 2010 | 25.21 | 25.34 | 24.05 | 24.07 | 6,921,186 | -0.75(-3.02%) |
Jun 18, 2010 | 24.82 | 25.39 | 24.67 | 24.82 | 5,598,066 | -0.39(-1.54%) |
Jun 17, 2010 | 25.85 | 25.91 | 24.96 | 25.21 | 7,464,287 | -0.61(-2.35%) |
Jun 16, 2010 | 25.95 | 26.14 | 25.23 | 25.81 | 10,164,129 | -0.35(-1.34%) |
Jun 15, 2010 | 25.85 | 26.39 | 25.69 | 26.16 | 5,786,869 | +0.42(+1.62%) |
Jun 14, 2010 | 24.87 | 26.13 | 24.85 | 25.75 | 6,385,041 | +1.09(+4.42%) |
Jun 11, 2010 | 24.59 | 25.07 | 24.34 | 24.66 | 3,293,238 | -0.27(-1.07%) |
Jun 10, 2010 | 24.57 | 24.97 | 24.40 | 24.92 | 3,794,470 | +0.88(+3.67%) |
Jun 09, 2010 | 24.02 | 24.54 | 23.90 | 24.04 | 4,887,759 | +0.17(+0.72%) |
Jun 08, 2010 | 23.58 | 23.93 | 23.24 | 23.87 | 316 | +0.38(+1.62%) |
Jun 07, 2010 | 24.17 | 24.45 | 23.43 | 23.49 | 4,118,410 | -0.68(-2.83%) |
Jun 04, 2010 | 24.17 | 25.17 | 23.81 | 24.17 | 7,603,667 | -1.51(-5.87%) |
Jun 03, 2010 | 25.89 | 26.54 | 25.53 | 25.68 | 4,571,539 | -0.07(-0.26%) |
Jun 02, 2010 | 25.41 | 25.77 | 25.03 | 25.75 | 11,653 | +0.54(+2.15%) |