Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.26 | 19.46 | 19.07 | 19.29 | 5,758 | +0.30(+1.59%) |
Aug 30, 2010 | 19.16 | 19.29 | 18.98 | 18.99 | 1,030,039 | -0.57(-2.90%) |
Aug 27, 2010 | 19.18 | 19.57 | 18.86 | 19.56 | 1,640,696 | +0.42(+2.20%) |
Aug 26, 2010 | 19.30 | 19.47 | 19.05 | 19.13 | 3,294 | -0.17(-0.90%) |
Aug 25, 2010 | 18.98 | 19.34 | 18.83 | 19.31 | 7,124 | +0.75(+4.02%) |
Aug 24, 2010 | 18.49 | 18.74 | 18.34 | 18.56 | 12,080 | -0.37(-1.97%) |
Aug 23, 2010 | 19.09 | 19.31 | 18.91 | 18.93 | 2,845,309 | -0.37(-1.93%) |
Aug 20, 2010 | 19.47 | 19.47 | 19.18 | 19.31 | 3,789,470 | -0.72(-3.59%) |
Aug 19, 2010 | 20.53 | 20.63 | 19.94 | 20.03 | 125,914 | -0.56(-2.72%) |
Aug 18, 2010 | 20.70 | 20.76 | 20.45 | 20.59 | 10,898 | +0.02(+0.10%) |
Aug 17, 2010 | 20.70 | 20.76 | 20.55 | 20.57 | 10,394 | +0.55(+2.76%) |
Aug 16, 2010 | 19.94 | 20.19 | 19.87 | 20.01 | 1,235,980 | +0.22(+1.12%) |
Aug 13, 2010 | 19.79 | 20.19 | 19.79 | 19.79 | 1,655,395 | -0.55(-2.72%) |
Aug 12, 2010 | 20.19 | 20.52 | 20.17 | 20.35 | 1,908,826 | +0.30(+1.52%) |
Aug 11, 2010 | 20.54 | 20.55 | 20.02 | 20.04 | 2,198,656 | -1.71(-7.88%) |
Aug 10, 2010 | 21.47 | 21.84 | 21.31 | 21.76 | 13,522 | -0.17(-0.76%) |
Aug 09, 2010 | 21.98 | 22.03 | 21.87 | 21.92 | 708,577 | +0.36(+1.67%) |
Aug 06, 2010 | 21.56 | 21.62 | 21.26 | 21.56 | 1,045,964 | -0.21(-0.98%) |
Aug 05, 2010 | 21.74 | 21.82 | 21.64 | 21.78 | 722,548 | +0.00(+0.00%) |
Aug 04, 2010 | 21.82 | 22.03 | 21.67 | 21.78 | 5,954 | -0.17(-0.76%) |
Aug 03, 2010 | 22.01 | 22.12 | 21.87 | 21.94 | 6,874 | -0.32(-1.43%) |
Aug 02, 2010 | 21.94 | 22.33 | 21.83 | 22.26 | 2,021,938 | +0.74(+3.44%) |
Jul 30, 2010 | 21.52 | 21.70 | 21.09 | 21.52 | 1,622,257 | +0.28(+1.33%) |
Jul 29, 2010 | 21.33 | 21.58 | 21.02 | 21.24 | 2,710,879 | +0.03(+0.13%) |
Jul 28, 2010 | 21.42 | 21.48 | 21.14 | 21.21 | 144 | -0.58(-2.67%) |
Jul 27, 2010 | 22.09 | 22.22 | 21.63 | 21.79 | 8,588 | -0.37(-1.65%) |
Jul 26, 2010 | 22.06 | 22.19 | 21.92 | 22.16 | 1,540,639 | -0.07(-0.31%) |
Jul 23, 2010 | 21.69 | 22.26 | 21.57 | 22.23 | 2,253,489 | +0.34(+1.55%) |
Jul 22, 2010 | 21.48 | 22.03 | 21.47 | 21.89 | 30,604 | +0.89(+4.25%) |
Jul 21, 2010 | 21.31 | 21.38 | 20.86 | 21.00 | 4,129,544 | -0.18(-0.85%) |
Jul 20, 2010 | 20.70 | 21.20 | 20.69 | 21.17 | 50,591 | -0.32(-1.48%) |
Jul 19, 2010 | 21.66 | 21.74 | 21.33 | 21.49 | 3,040,357 | -0.59(-2.69%) |
Jul 16, 2010 | 22.09 | 22.45 | 22.00 | 22.09 | 2,338,043 | -0.73(-3.18%) |
Jul 15, 2010 | 22.88 | 23.05 | 22.58 | 22.81 | 1,820,967 | -0.17(-0.75%) |
Jul 14, 2010 | 22.95 | 23.21 | 22.76 | 22.99 | 16,973 | +0.13(+0.57%) |
Jul 13, 2010 | 22.67 | 22.97 | 22.61 | 22.86 | 21,277 | +0.77(+3.48%) |
Jul 12, 2010 | 21.95 | 22.19 | 21.88 | 22.09 | 1,175,021 | +0.03(+0.16%) |
Jul 09, 2010 | 22.05 | 22.09 | 21.73 | 22.05 | 1,538,629 | +0.12(+0.57%) |
Jul 08, 2010 | 21.65 | 21.96 | 21.54 | 21.93 | 10,747 | +0.11(+0.51%) |
Jul 07, 2010 | 21.16 | 21.82 | 21.12 | 21.82 | 1,716,612 | +0.62(+2.94%) |
Jul 06, 2010 | 21.50 | 21.70 | 21.02 | 21.20 | 3,787 | +0.43(+2.06%) |
Jul 02, 2010 | 20.77 | 21.27 | 20.57 | 20.77 | 1,867,005 | -0.09(-0.43%) |
Jul 01, 2010 | 20.93 | 21.01 | 20.41 | 20.86 | 3,244,011 | +0.22(+1.07%) |
Jun 30, 2010 | 20.73 | 21.06 | 20.55 | 20.64 | 4,148 | -0.05(-0.23%) |
Jun 29, 2010 | 21.17 | 21.20 | 20.59 | 20.68 | 10,194 | -0.99(-4.56%) |
Jun 25, 2010 | 21.67 | 21.80 | 21.31 | 21.67 | 1,837,162 | +0.22(+1.03%) |
Jun 24, 2010 | 21.69 | 21.77 | 21.33 | 21.45 | 5,422 | -0.48(-2.18%) |
Jun 23, 2010 | 21.89 | 22.11 | 21.59 | 21.93 | 2,077,664 | +0.24(+1.08%) |
Jun 22, 2010 | 22.11 | 22.19 | 21.68 | 21.69 | 2,404 | -0.71(-3.18%) |
Jun 21, 2010 | 22.81 | 22.88 | 22.32 | 22.41 | 2,187,092 | +0.02(+0.09%) |
Jun 18, 2010 | 22.39 | 22.57 | 22.30 | 22.39 | 1,854,894 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.63 | 22.09 | 22.39 | 2,432,909 | +0.02(+0.09%) |
Jun 16, 2010 | 22.11 | 22.45 | 22.05 | 22.36 | 2,023,216 | -0.07(-0.31%) |
Jun 15, 2010 | 22.15 | 22.46 | 22.01 | 22.43 | 51,603 | +0.87(+4.04%) |
Jun 14, 2010 | 21.73 | 21.97 | 21.47 | 21.56 | 3,901,778 | +0.49(+2.33%) |
Jun 11, 2010 | 20.57 | 21.11 | 20.56 | 21.07 | 1,530,119 | -0.01(-0.03%) |
Jun 10, 2010 | 20.84 | 21.15 | 20.69 | 21.08 | 7,679 | +1.21(+6.09%) |
Jun 09, 2010 | 20.16 | 20.38 | 19.80 | 19.87 | 3,585,678 | +0.16(+0.81%) |
Jun 08, 2010 | 19.31 | 19.73 | 19.29 | 19.71 | 22,603 | +0.28(+1.46%) |
Jun 07, 2010 | 19.88 | 20.09 | 19.43 | 19.43 | 5,760,346 | -0.37(-1.85%) |
Jun 04, 2010 | 19.79 | 20.37 | 19.70 | 19.79 | 2,478,938 | -1.20(-5.73%) |
Jun 03, 2010 | 21.02 | 21.08 | 20.67 | 21.00 | 7,811,836 | +0.32(+1.54%) |
Jun 02, 2010 | 20.33 | 20.68 | 20.15 | 20.68 | 11,001 | +0.39(+1.94%) |