Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.50 | 21.56 | 21.17 | 21.54 | 136,753 | +0.18(+0.86%) |
Aug 30, 2010 | 21.27 | 21.56 | 21.05 | 21.35 | 5,654,798 | +0.05(+0.22%) |
Aug 27, 2010 | 21.30 | 21.38 | 20.84 | 21.31 | 8,587,164 | +0.17(+0.81%) |
Aug 26, 2010 | 21.14 | 21.24 | 20.89 | 21.14 | 67,854 | +0.12(+0.58%) |
Aug 25, 2010 | 20.76 | 21.03 | 20.69 | 21.01 | 9,613 | +0.16(+0.77%) |
Aug 24, 2010 | 20.90 | 21.01 | 20.77 | 20.85 | 96,075 | -0.31(-1.48%) |
Aug 23, 2010 | 21.47 | 21.63 | 21.15 | 21.17 | 5,635,917 | -0.13(-0.62%) |
Aug 20, 2010 | 21.06 | 21.45 | 21.03 | 21.30 | 8,151,111 | +0.20(+0.96%) |
Aug 19, 2010 | 21.47 | 21.54 | 21.09 | 21.10 | 102,805 | -0.34(-1.56%) |
Aug 18, 2010 | 21.63 | 21.70 | 21.34 | 21.43 | 96,217 | -0.05(-0.23%) |
Aug 17, 2010 | 21.23 | 21.61 | 20.99 | 21.48 | 143,004 | +0.62(+2.98%) |
Aug 16, 2010 | 20.76 | 21.00 | 20.62 | 20.86 | 7,292,691 | -0.01(-0.03%) |
Aug 13, 2010 | 20.87 | 21.37 | 20.83 | 20.87 | 8,672,354 | -0.38(-1.80%) |
Aug 12, 2010 | 20.59 | 21.26 | 20.55 | 21.25 | 9,128,523 | +0.53(+2.55%) |
Aug 11, 2010 | 20.85 | 21.03 | 20.69 | 20.72 | 3,273 | -0.56(-2.61%) |
Aug 10, 2010 | 21.01 | 21.38 | 21.00 | 21.28 | 20,531 | +0.01(+0.03%) |
Aug 09, 2010 | 20.90 | 21.28 | 20.71 | 21.27 | 9,490,717 | +0.31(+1.49%) |
Aug 06, 2010 | 20.96 | 21.51 | 20.81 | 20.96 | 18,482,838 | -0.05(-0.23%) |
Aug 05, 2010 | 19.97 | 21.11 | 19.97 | 21.01 | 24,663,398 | +1.14(+5.73%) |
Aug 04, 2010 | 19.80 | 19.96 | 19.62 | 19.87 | 50,840 | +0.08(+0.42%) |
Aug 03, 2010 | 19.86 | 20.26 | 19.73 | 19.78 | 120,709 | +0.12(+0.60%) |
Aug 02, 2010 | 19.19 | 19.71 | 19.15 | 19.67 | 10,745,660 | +0.67(+3.51%) |
Jul 30, 2010 | 19.00 | 19.12 | 18.40 | 19.00 | 9,532,360 | +0.25(+1.33%) |
Jul 29, 2010 | 18.94 | 19.06 | 18.64 | 18.75 | 205,432 | -0.58(-3.02%) |
Jul 28, 2010 | 19.33 | 19.44 | 19.17 | 19.33 | 738 | +0.00(+0.00%) |
Jul 27, 2010 | 19.33 | 19.59 | 19.29 | 19.33 | 98,644 | +0.03(+0.14%) |
Jul 26, 2010 | 19.17 | 19.43 | 19.16 | 19.30 | 5,534,475 | +0.12(+0.62%) |
Jul 23, 2010 | 19.07 | 19.24 | 18.98 | 19.19 | 7,470,913 | +0.12(+0.66%) |
Jul 22, 2010 | 18.89 | 19.24 | 18.89 | 19.06 | 63,853 | +0.25(+1.33%) |
Jul 21, 2010 | 19.05 | 19.05 | 18.71 | 18.81 | 6,262,603 | -0.20(-1.06%) |
Jul 20, 2010 | 19.01 | 19.04 | 18.45 | 19.01 | 5,247,464 | +0.42(+2.24%) |
Jul 19, 2010 | 18.71 | 18.71 | 18.47 | 18.60 | 5,410,534 | +0.03(+0.15%) |
Jul 16, 2010 | 18.57 | 19.10 | 18.56 | 18.57 | 10,110,666 | -0.09(-0.48%) |
Jul 15, 2010 | 18.50 | 18.74 | 18.43 | 18.66 | 5,207,971 | -0.02(-0.11%) |
Jul 14, 2010 | 18.64 | 18.83 | 18.53 | 18.68 | 47,731 | -0.06(-0.30%) |
Jul 13, 2010 | 18.66 | 18.92 | 18.61 | 18.73 | 44,821 | +0.21(+1.12%) |
Jul 12, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 3,931,920 | -0.03(-0.15%) |
Jul 09, 2010 | 18.55 | 18.61 | 18.20 | 18.55 | 6,866,182 | +0.01(+0.04%) |
Jul 08, 2010 | 18.49 | 18.58 | 18.39 | 18.55 | 193,743 | +0.26(+1.40%) |
Jul 07, 2010 | 18.01 | 18.32 | 17.89 | 18.29 | 8,054,418 | +0.39(+2.17%) |
Jul 06, 2010 | 17.86 | 18.10 | 17.76 | 17.90 | 10,226 | +0.19(+1.10%) |
Jul 02, 2010 | 17.71 | 18.01 | 17.37 | 17.71 | 8,942,519 | -0.11(-0.62%) |
Jul 01, 2010 | 18.08 | 18.19 | 17.71 | 17.82 | 7,633,926 | -0.11(-0.62%) |
Jun 30, 2010 | 18.08 | 18.13 | 17.83 | 17.93 | 60,544 | -0.10(-0.58%) |
Jun 29, 2010 | 18.26 | 18.39 | 17.98 | 18.03 | 89,946 | -0.26(-1.40%) |
Jun 25, 2010 | 18.29 | 18.48 | 18.24 | 18.29 | 13,262,917 | -0.08(-0.45%) |
Jun 24, 2010 | 18.65 | 18.82 | 18.25 | 18.37 | 10,825,911 | -0.37(-1.96%) |
Jun 23, 2010 | 18.36 | 18.88 | 18.36 | 18.74 | 87,619 | +0.24(+1.28%) |
Jun 22, 2010 | 18.85 | 18.85 | 18.46 | 18.51 | 127,389 | -0.35(-1.88%) |
Jun 21, 2010 | 19.09 | 19.15 | 18.74 | 18.86 | 7,416,545 | -0.02(-0.11%) |
Jun 18, 2010 | 18.88 | 19.19 | 18.87 | 18.88 | 9,712,243 | -0.22(-1.16%) |
Jun 17, 2010 | 18.65 | 19.21 | 18.64 | 19.10 | 19,474 | +0.51(+2.73%) |
Jun 16, 2010 | 18.43 | 18.60 | 18.37 | 18.60 | 8,408,426 | +0.05(+0.26%) |
Jun 15, 2010 | 17.96 | 18.55 | 17.92 | 18.55 | 24,881 | +0.74(+4.13%) |
Jun 14, 2010 | 17.87 | 17.99 | 17.78 | 17.81 | 4,604,701 | +0.01(+0.04%) |
Jun 11, 2010 | 17.49 | 17.82 | 17.37 | 17.80 | 6,229,532 | +0.17(+0.98%) |
Jun 10, 2010 | 17.53 | 17.80 | 17.42 | 17.63 | 115,310 | +0.32(+1.85%) |
Jun 09, 2010 | 17.39 | 17.67 | 17.25 | 17.31 | 6,814,084 | +0.03(+0.16%) |
Jun 08, 2010 | 17.28 | 17.29 | 16.96 | 17.28 | 550,911 | +0.26(+1.55%) |
Jun 07, 2010 | 17.22 | 17.36 | 17.01 | 17.02 | 5,799,049 | -0.22(-1.27%) |
Jun 04, 2010 | 17.24 | 17.57 | 17.22 | 17.24 | 8,547,146 | -0.49(-2.76%) |
Jun 03, 2010 | 17.74 | 17.79 | 17.60 | 17.73 | 4,263,443 | -0.02(-0.12%) |
Jun 02, 2010 | 17.44 | 17.76 | 17.37 | 17.75 | 30,801 | +0.39(+2.24%) |