Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.56 | 19.84 | 19.47 | 19.57 | 117,851 | -0.34(-1.71%) |
Aug 30, 2010 | 19.93 | 20.23 | 19.88 | 19.91 | 8,317,661 | -0.04(-0.22%) |
Aug 27, 2010 | 19.96 | 20.25 | 19.68 | 19.96 | 18,581,554 | -0.36(-1.78%) |
Aug 26, 2010 | 20.54 | 20.54 | 20.13 | 20.32 | 2,897 | -0.01(-0.07%) |
Aug 25, 2010 | 20.10 | 20.44 | 20.09 | 20.33 | 54,357 | +0.07(+0.36%) |
Aug 24, 2010 | 20.37 | 20.52 | 20.22 | 20.26 | 50,227 | -0.39(-1.90%) |
Aug 23, 2010 | 20.44 | 20.78 | 20.34 | 20.65 | 15,498,574 | +0.35(+1.71%) |
Aug 20, 2010 | 20.70 | 20.73 | 20.28 | 20.30 | 18,486,048 | -0.38(-1.86%) |
Aug 19, 2010 | 21.03 | 21.07 | 20.67 | 20.69 | 31,208 | -0.38(-1.82%) |
Aug 18, 2010 | 20.89 | 21.19 | 20.75 | 21.07 | 8,625 | +0.12(+0.59%) |
Aug 17, 2010 | 20.89 | 21.15 | 20.83 | 20.95 | 25,686 | +0.13(+0.63%) |
Aug 16, 2010 | 20.73 | 20.89 | 20.60 | 20.82 | 7,273,568 | +0.00(+0.00%) |
Aug 13, 2010 | 20.82 | 21.04 | 20.78 | 20.82 | 12,024,460 | -0.17(-0.83%) |
Aug 12, 2010 | 20.63 | 21.18 | 20.53 | 20.99 | 16,623,908 | +0.23(+1.12%) |
Aug 11, 2010 | 21.27 | 21.34 | 20.70 | 20.76 | 14,782,831 | -0.81(-3.77%) |
Aug 10, 2010 | 21.67 | 21.74 | 21.36 | 21.57 | 25,528 | -0.19(-0.87%) |
Aug 09, 2010 | 21.83 | 21.83 | 21.60 | 21.76 | 8,855,687 | +0.12(+0.54%) |
Aug 06, 2010 | 21.65 | 21.77 | 21.33 | 21.65 | 13,746,158 | -0.20(-0.93%) |
Aug 05, 2010 | 21.98 | 22.11 | 21.81 | 21.85 | 17,912,100 | -0.32(-1.44%) |
Aug 04, 2010 | 22.37 | 22.56 | 22.17 | 22.17 | 58,836 | -0.22(-0.97%) |
Aug 03, 2010 | 22.42 | 22.67 | 22.32 | 22.39 | 34,442 | -0.19(-0.84%) |
Aug 02, 2010 | 22.50 | 22.66 | 22.38 | 22.58 | 10,884,533 | +0.31(+1.40%) |
Jul 30, 2010 | 22.26 | 22.41 | 22.02 | 22.26 | 15,120,275 | -0.15(-0.68%) |
Jul 29, 2010 | 22.72 | 23.17 | 22.20 | 22.42 | 67,887 | -0.46(-2.03%) |
Jul 28, 2010 | 22.88 | 23.28 | 21.40 | 22.88 | 4,145 | +0.68(+3.07%) |
Jul 27, 2010 | 22.20 | 22.63 | 22.15 | 22.20 | 56,483 | -0.29(-1.29%) |
Jul 26, 2010 | 22.50 | 22.66 | 22.18 | 22.49 | 8,356,897 | +0.05(+0.23%) |
Jul 23, 2010 | 21.72 | 22.58 | 21.68 | 22.44 | 16,933,636 | +0.73(+3.38%) |
Jul 22, 2010 | 21.94 | 22.34 | 21.18 | 21.71 | 45,919 | -0.03(-0.13%) |
Jul 21, 2010 | 22.24 | 22.24 | 21.65 | 21.73 | 12,387,048 | -0.38(-1.74%) |
Jul 20, 2010 | 22.12 | 22.15 | 21.60 | 22.12 | 9,973,209 | +0.30(+1.39%) |
Jul 19, 2010 | 21.76 | 21.92 | 21.63 | 21.82 | 11,352,658 | +0.09(+0.40%) |
Jul 16, 2010 | 21.73 | 22.26 | 21.67 | 21.73 | 14,522,575 | -0.35(-1.57%) |
Jul 15, 2010 | 22.17 | 22.31 | 21.86 | 22.08 | 10,810,626 | -0.11(-0.49%) |
Jul 14, 2010 | 22.08 | 22.26 | 21.87 | 22.18 | 100,561 | +0.09(+0.39%) |
Jul 13, 2010 | 21.78 | 22.19 | 21.78 | 22.10 | 94,378 | +0.42(+1.94%) |
Jul 12, 2010 | 21.52 | 21.73 | 21.47 | 21.68 | 10,723,837 | +0.12(+0.57%) |
Jul 09, 2010 | 21.55 | 21.61 | 21.16 | 21.55 | 11,782,512 | +0.27(+1.26%) |
Jul 08, 2010 | 21.24 | 21.35 | 20.95 | 21.29 | 18,903 | +0.23(+1.10%) |
Jul 07, 2010 | 20.82 | 21.08 | 20.47 | 21.06 | 23,745,246 | +0.41(+1.96%) |
Jul 06, 2010 | 21.19 | 21.39 | 20.48 | 20.65 | 15,857 | -0.38(-1.82%) |
Jul 02, 2010 | 21.03 | 21.37 | 20.88 | 21.03 | 9,934,429 | -0.11(-0.51%) |
Jul 01, 2010 | 21.11 | 21.19 | 20.59 | 21.14 | 23,189,482 | -0.07(-0.31%) |
Jun 30, 2010 | 21.66 | 21.88 | 21.14 | 21.21 | 26,869 | -0.30(-1.41%) |
Jun 29, 2010 | 21.51 | 22.17 | 21.42 | 21.51 | 36,083 | -0.62(-2.81%) |
Jun 25, 2010 | 22.13 | 22.33 | 22.09 | 22.13 | 21,600,678 | -0.14(-0.62%) |
Jun 24, 2010 | 22.57 | 22.63 | 22.07 | 22.27 | 20,646 | -0.46(-2.04%) |
Jun 23, 2010 | 22.71 | 22.89 | 22.55 | 22.73 | 74,525 | +0.02(+0.10%) |
Jun 22, 2010 | 22.71 | 23.03 | 22.68 | 22.71 | 245,183 | -0.27(-1.20%) |
Jun 21, 2010 | 23.80 | 23.90 | 22.92 | 22.99 | 16,892,032 | -0.47(-2.00%) |
Jun 18, 2010 | 23.46 | 24.23 | 23.45 | 23.46 | 33,595,456 | +0.43(+1.85%) |
Jun 17, 2010 | 23.13 | 23.20 | 22.83 | 23.03 | 13,380,861 | -0.03(-0.13%) |
Jun 16, 2010 | 23.19 | 23.33 | 23.02 | 23.06 | 21,978,958 | -0.25(-1.06%) |
Jun 15, 2010 | 23.07 | 23.33 | 23.04 | 23.31 | 944,585 | +0.25(+1.10%) |
Jun 14, 2010 | 23.43 | 23.69 | 23.02 | 23.05 | 21,440,232 | -0.15(-0.65%) |
Jun 11, 2010 | 22.93 | 23.23 | 22.70 | 23.20 | 22,140,938 | +0.13(+0.56%) |
Jun 10, 2010 | 22.32 | 23.13 | 22.30 | 23.07 | 82,294 | +0.89(+4.01%) |
Jun 09, 2010 | 22.61 | 22.75 | 21.92 | 22.18 | 34,305,348 | -0.35(-1.57%) |
Jun 08, 2010 | 22.39 | 22.68 | 22.22 | 22.54 | 34,506 | +0.09(+0.39%) |
Jun 07, 2010 | 22.38 | 23.18 | 21.42 | 22.45 | 69,189,296 | -1.99(-8.14%) |
Jun 04, 2010 | 24.44 | 25.01 | 24.33 | 24.44 | 16,417,960 | -0.92(-3.62%) |
Jun 03, 2010 | 25.43 | 25.54 | 24.96 | 25.36 | 9,971,872 | -0.10(-0.40%) |
Jun 02, 2010 | 24.95 | 25.47 | 24.93 | 25.46 | 87,575 | +0.62(+2.50%) |