Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.76 | 23.90 | 23.56 | 23.78 | 38,331 | -0.02(-0.10%) |
Aug 30, 2010 | 24.10 | 24.15 | 23.76 | 23.80 | 4,326,076 | -0.31(-1.28%) |
Aug 27, 2010 | 24.11 | 24.38 | 23.96 | 24.11 | 8,476,379 | -0.02(-0.09%) |
Aug 26, 2010 | 24.14 | 24.31 | 24.08 | 24.14 | 9,225,436 | +0.02(+0.09%) |
Aug 25, 2010 | 23.53 | 24.23 | 23.44 | 24.11 | 8,265,500 | +0.42(+1.76%) |
Aug 24, 2010 | 23.59 | 23.91 | 23.36 | 23.70 | 1,093 | -0.18(-0.76%) |
Aug 23, 2010 | 24.17 | 24.30 | 23.86 | 23.88 | 6,001,404 | -0.23(-0.97%) |
Aug 20, 2010 | 23.67 | 24.16 | 23.67 | 24.11 | 4,448,677 | +0.23(+0.98%) |
Aug 19, 2010 | 23.95 | 24.08 | 23.62 | 23.88 | 1,093 | -0.15(-0.62%) |
Aug 18, 2010 | 23.82 | 24.20 | 23.70 | 24.03 | 4,235,406 | +0.09(+0.36%) |
Aug 17, 2010 | 23.48 | 24.07 | 23.37 | 23.94 | 5,065,280 | +0.62(+2.66%) |
Aug 16, 2010 | 23.21 | 23.38 | 23.08 | 23.32 | 3,024,508 | +0.05(+0.20%) |
Aug 13, 2010 | 23.28 | 23.38 | 23.14 | 23.28 | 3,519,861 | -0.09(-0.37%) |
Aug 12, 2010 | 23.19 | 23.46 | 23.10 | 23.36 | 4,130,102 | -0.11(-0.49%) |
Aug 11, 2010 | 23.82 | 23.82 | 23.39 | 23.47 | 916 | -0.64(-2.65%) |
Aug 10, 2010 | 24.11 | 24.34 | 23.93 | 24.11 | 351 | -0.21(-0.87%) |
Aug 09, 2010 | 24.25 | 24.56 | 24.25 | 24.32 | 5,286,010 | +0.19(+0.78%) |
Aug 06, 2010 | 24.14 | 24.16 | 23.78 | 24.14 | 5,433,627 | -0.03(-0.12%) |
Aug 05, 2010 | 23.79 | 24.19 | 23.68 | 24.16 | 7,118,164 | +0.38(+1.58%) |
Aug 04, 2010 | 23.70 | 23.87 | 23.59 | 23.79 | 877 | +0.21(+0.87%) |
Aug 03, 2010 | 23.93 | 23.96 | 23.55 | 23.58 | 5,601,118 | -0.37(-1.55%) |
Aug 02, 2010 | 23.81 | 24.02 | 23.77 | 23.95 | 4,295,910 | +0.42(+1.79%) |
Jul 30, 2010 | 23.53 | 23.69 | 23.20 | 23.53 | 5,398,777 | -0.02(-0.07%) |
Jul 29, 2010 | 23.84 | 24.01 | 23.41 | 23.55 | 5,559,306 | -0.11(-0.46%) |
Jul 28, 2010 | 23.66 | 24.07 | 23.57 | 23.66 | 654 | -0.24(-1.00%) |
Jul 27, 2010 | 23.90 | 24.25 | 23.86 | 23.90 | 875 | -0.11(-0.47%) |
Jul 26, 2010 | 23.71 | 24.08 | 23.67 | 24.01 | 6,029,788 | +0.30(+1.25%) |
Jul 23, 2010 | 23.36 | 23.76 | 23.28 | 23.71 | 7,223,953 | +0.26(+1.09%) |
Jul 22, 2010 | 22.94 | 23.51 | 22.86 | 23.46 | 570 | +0.75(+3.29%) |
Jul 21, 2010 | 23.53 | 23.53 | 22.60 | 22.71 | 9,814,005 | -0.74(-3.13%) |
Jul 20, 2010 | 23.45 | 23.47 | 22.46 | 23.45 | 7,084,718 | +0.66(+2.87%) |
Jul 19, 2010 | 22.83 | 22.98 | 22.55 | 22.79 | 6,230,004 | -0.04(-0.17%) |
Jul 16, 2010 | 22.83 | 23.47 | 22.77 | 22.83 | 7,702,511 | -0.48(-2.08%) |
Jul 15, 2010 | 23.36 | 23.51 | 22.97 | 23.32 | 8,955,091 | -0.05(-0.20%) |
Jul 14, 2010 | 22.83 | 23.45 | 22.65 | 23.36 | 175 | -0.32(-1.35%) |
Jul 13, 2010 | 23.70 | 23.74 | 23.40 | 23.68 | 38,489 | +0.48(+2.06%) |
Jul 12, 2010 | 22.88 | 23.31 | 22.72 | 23.20 | 9,246,695 | +0.34(+1.49%) |
Jul 09, 2010 | 22.86 | 22.90 | 22.65 | 22.86 | 4,605,318 | +0.16(+0.73%) |
Jul 08, 2010 | 22.63 | 22.82 | 22.54 | 22.70 | 7,146,008 | +0.15(+0.68%) |
Jul 07, 2010 | 22.04 | 22.58 | 21.95 | 22.54 | 7,447,265 | +0.57(+2.61%) |
Jul 06, 2010 | 22.13 | 22.47 | 21.82 | 21.97 | 4,810 | +0.10(+0.44%) |
Jul 02, 2010 | 21.87 | 22.28 | 21.81 | 21.87 | 6,243,088 | -0.32(-1.43%) |
Jul 01, 2010 | 22.11 | 22.28 | 21.71 | 22.19 | 9,355,883 | +0.03(+0.13%) |
Jun 30, 2010 | 22.37 | 22.52 | 22.11 | 22.16 | 954 | -0.18(-0.79%) |
Jun 29, 2010 | 22.34 | 22.80 | 22.24 | 22.34 | 176 | -0.91(-3.93%) |
Jun 25, 2010 | 23.25 | 23.45 | 23.13 | 23.25 | 8,909,959 | -0.01(-0.02%) |
Jun 24, 2010 | 23.40 | 23.49 | 23.17 | 23.26 | 10,617,648 | -0.25(-1.06%) |
Jun 23, 2010 | 23.91 | 23.94 | 23.45 | 23.51 | 9,332,904 | -0.33(-1.38%) |
Jun 22, 2010 | 24.50 | 24.50 | 23.80 | 23.84 | 10,297,986 | -0.45(-1.87%) |
Jun 21, 2010 | 24.68 | 24.70 | 24.18 | 24.29 | 13,655,988 | +0.17(+0.71%) |
Jun 18, 2010 | 24.12 | 24.29 | 24.03 | 24.12 | 7,102,611 | -0.05(-0.21%) |
Jun 17, 2010 | 24.29 | 24.42 | 23.99 | 24.17 | 880 | -0.09(-0.35%) |
Jun 16, 2010 | 24.42 | 24.43 | 24.17 | 24.26 | 8,290,492 | -0.37(-1.50%) |
Jun 15, 2010 | 24.08 | 24.63 | 24.08 | 24.63 | 10,296,519 | +0.68(+2.84%) |
Jun 14, 2010 | 23.96 | 24.26 | 23.88 | 23.95 | 6,804,401 | +0.10(+0.43%) |
Jun 11, 2010 | 23.67 | 23.99 | 23.67 | 23.84 | 7,082,938 | -0.03(-0.12%) |
Jun 10, 2010 | 23.72 | 24.02 | 23.65 | 23.87 | 6,479,635 | +0.48(+2.04%) |
Jun 09, 2010 | 23.33 | 23.81 | 23.29 | 23.40 | 13,868,795 | +0.18(+0.78%) |
Jun 08, 2010 | 22.61 | 23.25 | 22.40 | 23.21 | 11,146,531 | +0.64(+2.82%) |
Jun 07, 2010 | 23.14 | 23.14 | 22.57 | 22.58 | 8,304,466 | -0.62(-2.67%) |
Jun 04, 2010 | 23.20 | 23.62 | 23.11 | 23.20 | 8,470,365 | -0.60(-2.53%) |
Jun 03, 2010 | 23.63 | 23.93 | 23.58 | 23.80 | 6,912,053 | +0.29(+1.23%) |
Jun 02, 2010 | 23.04 | 23.51 | 22.85 | 23.51 | 5,511,585 | +0.52(+2.27%) |