Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.15 | 19.54 | 18.98 | 19.34 | 5,538,678 | +0.02(+0.12%) |
Aug 30, 2010 | 19.80 | 19.86 | 19.32 | 19.32 | 4,474,822 | -0.55(-2.76%) |
Aug 27, 2010 | 19.39 | 20.00 | 18.99 | 19.87 | 6,228,388 | +0.60(+3.14%) |
Aug 26, 2010 | 19.43 | 19.77 | 19.24 | 19.26 | 5,464,942 | -0.12(-0.61%) |
Aug 25, 2010 | 18.96 | 19.49 | 18.77 | 19.38 | 6,329,368 | +0.14(+0.74%) |
Aug 24, 2010 | 19.38 | 19.47 | 19.01 | 19.24 | 7,356,808 | -0.42(-2.14%) |
Aug 23, 2010 | 20.10 | 20.23 | 19.57 | 19.66 | 5,651,756 | -0.25(-1.26%) |
Aug 20, 2010 | 19.89 | 19.96 | 19.52 | 19.91 | 6,374,477 | -0.08(-0.38%) |
Aug 19, 2010 | 20.39 | 20.56 | 19.83 | 19.99 | 6,491,641 | -0.59(-2.89%) |
Aug 18, 2010 | 20.57 | 20.72 | 20.24 | 20.58 | 3,416,068 | -0.08(-0.40%) |
Aug 17, 2010 | 20.23 | 20.92 | 20.02 | 20.66 | 5,892,315 | +0.67(+3.36%) |
Aug 16, 2010 | 19.62 | 20.09 | 19.48 | 19.99 | 4,517,852 | +0.16(+0.81%) |
Aug 13, 2010 | 19.83 | 20.06 | 19.58 | 19.83 | 6,284,392 | -0.14(-0.71%) |
Aug 12, 2010 | 20.03 | 20.20 | 19.93 | 19.97 | 5,929,440 | -0.36(-1.76%) |
Aug 11, 2010 | 20.87 | 20.95 | 20.24 | 20.33 | 7,415,554 | -0.95(-4.45%) |
Aug 10, 2010 | 21.30 | 21.45 | 21.03 | 21.28 | 6,530,210 | -0.33(-1.51%) |
Aug 09, 2010 | 21.62 | 21.69 | 21.42 | 21.60 | 2,967,561 | +0.17(+0.81%) |
Aug 06, 2010 | 21.22 | 21.48 | 20.88 | 21.43 | 6,339,099 | +0.00(+0.00%) |
Aug 05, 2010 | 21.42 | 21.59 | 21.31 | 21.43 | 4,361,974 | -0.14(-0.63%) |
Aug 04, 2010 | 21.60 | 21.88 | 21.54 | 21.57 | 5,741,301 | +0.10(+0.48%) |
Aug 03, 2010 | 21.92 | 22.02 | 21.38 | 21.46 | 6,882,088 | -0.53(-2.42%) |
Aug 02, 2010 | 21.94 | 22.22 | 21.79 | 21.99 | 4,650,484 | +0.40(+1.83%) |
Jul 30, 2010 | 21.12 | 21.71 | 21.12 | 21.60 | 4,787,285 | +0.11(+0.50%) |
Jul 29, 2010 | 21.62 | 21.82 | 21.15 | 21.49 | 7,575,960 | +0.01(+0.07%) |
Jul 28, 2010 | 21.68 | 21.88 | 21.24 | 21.48 | 6,825,109 | -0.03(-0.13%) |
Jul 27, 2010 | 22.39 | 22.43 | 21.16 | 21.50 | 11,293,006 | -0.65(-2.94%) |
Jul 26, 2010 | 21.81 | 22.38 | 21.66 | 22.16 | 9,516,153 | +0.39(+1.80%) |
Jul 23, 2010 | 21.52 | 21.89 | 21.18 | 21.76 | 11,335,960 | +0.17(+0.79%) |
Jul 22, 2010 | 20.94 | 21.78 | 20.91 | 21.59 | 10,038,204 | +0.79(+3.81%) |
Jul 21, 2010 | 20.79 | 21.20 | 20.69 | 20.80 | 12,119,335 | +0.17(+0.85%) |
Jul 20, 2010 | 19.56 | 20.64 | 19.51 | 20.63 | 8,251,267 | +0.66(+3.28%) |
Jul 19, 2010 | 19.88 | 20.15 | 19.66 | 19.97 | 4,522,963 | +0.18(+0.91%) |
Jul 16, 2010 | 20.73 | 20.75 | 19.73 | 19.79 | 7,626,636 | -0.92(-4.46%) |
Jul 15, 2010 | 20.68 | 20.80 | 20.33 | 20.72 | 4,545,825 | -0.02(-0.11%) |
Jul 14, 2010 | 20.65 | 20.75 | 20.50 | 20.74 | 5,905,508 | +0.14(+0.69%) |
Jul 13, 2010 | 19.82 | 20.70 | 19.82 | 20.60 | 8,806,053 | +1.02(+5.20%) |
Jul 12, 2010 | 19.64 | 19.74 | 19.35 | 19.58 | 3,930,662 | -0.14(-0.72%) |
Jul 09, 2010 | 19.53 | 19.87 | 19.41 | 19.72 | 4,033,511 | +0.25(+1.28%) |
Jul 08, 2010 | 19.39 | 19.51 | 19.15 | 19.47 | 4,875,660 | +0.24(+1.25%) |
Jul 07, 2010 | 18.48 | 19.27 | 18.26 | 19.23 | 6,121,900 | +0.77(+4.19%) |
Jul 06, 2010 | 18.77 | 18.99 | 18.27 | 18.46 | 6,579,401 | -0.08(-0.46%) |
Jul 02, 2010 | 18.82 | 18.86 | 18.37 | 18.54 | 8,311,296 | -0.17(-0.91%) |
Jul 01, 2010 | 18.79 | 18.87 | 18.20 | 18.71 | 7,367,027 | -0.08(-0.43%) |
Jun 30, 2010 | 19.09 | 19.40 | 18.74 | 18.79 | 7,965,994 | -0.33(-1.73%) |
Jun 29, 2010 | 19.56 | 19.68 | 18.97 | 19.12 | 6,692,982 | -1.22(-6.00%) |
Jun 25, 2010 | 20.24 | 20.46 | 19.98 | 20.35 | 6,645,669 | +0.26(+1.29%) |
Jun 24, 2010 | 20.16 | 20.42 | 19.79 | 20.09 | 6,216,098 | -0.20(-1.00%) |
Jun 23, 2010 | 20.26 | 20.48 | 19.95 | 20.29 | 5,445,975 | +0.01(+0.05%) |
Jun 22, 2010 | 21.03 | 21.20 | 20.21 | 20.28 | 6,515,879 | -0.69(-3.28%) |
Jun 21, 2010 | 20.84 | 21.41 | 20.67 | 20.97 | 7,526,561 | +0.39(+1.90%) |
Jun 18, 2010 | 20.58 | 20.92 | 20.49 | 20.58 | 6,176,736 | +0.03(+0.14%) |
Jun 17, 2010 | 20.59 | 20.68 | 20.17 | 20.55 | 4,451,930 | +0.06(+0.30%) |
Jun 16, 2010 | 20.51 | 20.65 | 20.41 | 20.49 | 3,783,695 | -0.19(-0.93%) |
Jun 15, 2010 | 19.87 | 20.70 | 19.86 | 20.68 | 6,558,817 | +0.87(+4.40%) |
Jun 14, 2010 | 20.15 | 20.34 | 19.75 | 19.81 | 6,298,485 | -0.07(-0.36%) |
Jun 11, 2010 | 19.53 | 20.18 | 19.36 | 19.88 | 7,866,721 | +0.04(+0.19%) |
Jun 10, 2010 | 18.98 | 19.87 | 18.90 | 19.84 | 11,323,204 | +1.34(+7.24%) |
Jun 09, 2010 | 18.66 | 19.17 | 18.43 | 18.50 | 5,030,442 | -0.05(-0.28%) |
Jun 08, 2010 | 18.40 | 18.62 | 18.15 | 18.55 | 5,843,820 | +0.24(+1.29%) |
Jun 07, 2010 | 18.82 | 18.96 | 18.27 | 18.32 | 7,755,345 | -0.47(-2.51%) |
Jun 04, 2010 | 19.39 | 19.61 | 18.71 | 18.79 | 6,979,643 | -1.27(-6.32%) |
Jun 03, 2010 | 19.66 | 20.15 | 19.58 | 20.06 | 9,497,394 | +0.53(+2.73%) |
Jun 02, 2010 | 19.03 | 19.53 | 18.78 | 19.52 | 5,806,723 | +0.57(+3.01%) |