Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.27 | 20.41 | 19.78 | 20.29 | 25,268 | +0.21(+1.06%) |
Aug 30, 2010 | 20.51 | 20.59 | 20.06 | 20.07 | 5,468,612 | -0.55(-2.64%) |
Aug 27, 2010 | 20.62 | 20.62 | 19.96 | 20.62 | 4,801,409 | +0.23(+1.12%) |
Aug 26, 2010 | 20.39 | 20.51 | 20.00 | 20.39 | 5,079,387 | +0.04(+0.22%) |
Aug 25, 2010 | 19.99 | 20.43 | 19.77 | 20.34 | 5,415,535 | +0.22(+1.09%) |
Aug 24, 2010 | 20.20 | 20.39 | 20.05 | 20.13 | 980 | -0.29(-1.40%) |
Aug 23, 2010 | 20.25 | 20.53 | 20.20 | 20.41 | 4,846,246 | +0.12(+0.58%) |
Aug 20, 2010 | 20.34 | 20.50 | 20.13 | 20.29 | 4,841,968 | -0.21(-1.03%) |
Aug 19, 2010 | 20.64 | 20.66 | 20.32 | 20.51 | 1,128 | -0.23(-1.13%) |
Aug 18, 2010 | 20.70 | 20.89 | 20.45 | 20.74 | 3,463,606 | +0.09(+0.43%) |
Aug 17, 2010 | 20.58 | 20.71 | 20.37 | 20.65 | 4,243 | +0.22(+1.07%) |
Aug 16, 2010 | 20.43 | 20.45 | 20.21 | 20.43 | 5,975,182 | -0.12(-0.57%) |
Aug 13, 2010 | 20.55 | 20.83 | 20.51 | 20.55 | 4,431,480 | -0.09(-0.43%) |
Aug 12, 2010 | 20.40 | 20.70 | 20.34 | 20.64 | 5,426,002 | +0.00(+0.00%) |
Aug 11, 2010 | 21.20 | 21.21 | 20.62 | 20.64 | 7,791,649 | -0.88(-4.08%) |
Aug 10, 2010 | 21.52 | 21.68 | 21.10 | 21.51 | 5,014,718 | -0.15(-0.71%) |
Aug 09, 2010 | 21.32 | 21.68 | 21.27 | 21.67 | 7,211,846 | +0.48(+2.24%) |
Aug 06, 2010 | 21.19 | 21.61 | 20.93 | 21.19 | 8,269,579 | -0.31(-1.46%) |
Aug 05, 2010 | 21.45 | 21.65 | 20.90 | 21.51 | 13,034,813 | +0.59(+2.80%) |
Aug 04, 2010 | 20.94 | 21.08 | 20.79 | 20.92 | 5,134 | +0.04(+0.21%) |
Aug 03, 2010 | 21.06 | 21.15 | 20.83 | 20.88 | 14,147 | -0.20(-0.97%) |
Aug 02, 2010 | 20.96 | 21.14 | 20.87 | 21.08 | 6,308,186 | +0.43(+2.09%) |
Jul 30, 2010 | 20.65 | 20.81 | 20.30 | 20.65 | 5,364,190 | -0.01(-0.04%) |
Jul 29, 2010 | 20.77 | 21.08 | 20.38 | 20.66 | 7,705,770 | -0.26(-1.26%) |
Jul 28, 2010 | 20.92 | 20.92 | 20.64 | 20.92 | 10,458 | +0.00(+0.00%) |
Jul 27, 2010 | 20.92 | 21.05 | 20.75 | 20.92 | 7,862 | +0.20(+0.99%) |
Jul 26, 2010 | 20.61 | 20.81 | 20.43 | 20.72 | 5,359,296 | +0.04(+0.18%) |
Jul 23, 2010 | 20.51 | 20.86 | 20.32 | 20.68 | 7,100,021 | +0.16(+0.78%) |
Jul 22, 2010 | 20.03 | 20.53 | 19.95 | 20.52 | 7,970,295 | +0.46(+2.30%) |
Jul 21, 2010 | 20.82 | 20.87 | 20.04 | 20.06 | 6,127,084 | -0.61(-2.97%) |
Jul 20, 2010 | 20.67 | 20.70 | 19.93 | 20.67 | 5,343,646 | +0.27(+1.33%) |
Jul 19, 2010 | 20.43 | 20.52 | 20.13 | 20.40 | 5,141,910 | +0.05(+0.25%) |
Jul 16, 2010 | 20.35 | 21.00 | 20.29 | 20.35 | 10,012,325 | -0.65(-3.10%) |
Jul 15, 2010 | 21.21 | 21.21 | 20.83 | 21.00 | 6,775,962 | -0.20(-0.97%) |
Jul 14, 2010 | 21.31 | 21.49 | 21.05 | 21.21 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.43 | 21.61 | 21.34 | 21.44 | 5,692,440 | +0.15(+0.72%) |
Jul 12, 2010 | 21.45 | 21.45 | 21.18 | 21.29 | 4,999,470 | -0.24(-1.12%) |
Jul 09, 2010 | 21.53 | 21.56 | 21.31 | 21.53 | 3,792,701 | +0.17(+0.79%) |
Jul 08, 2010 | 21.13 | 21.42 | 21.10 | 21.36 | 4,586,735 | +0.29(+1.39%) |
Jul 07, 2010 | 20.42 | 21.13 | 20.34 | 21.07 | 7,203,653 | +0.64(+3.15%) |
Jul 06, 2010 | 20.43 | 21.06 | 20.25 | 20.43 | 4,671 | -0.26(-1.24%) |
Jul 02, 2010 | 20.68 | 21.09 | 20.48 | 20.68 | 4,553,628 | -0.08(-0.39%) |
Jul 01, 2010 | 21.11 | 21.11 | 20.45 | 20.76 | 8,362,267 | -0.25(-1.18%) |
Jun 30, 2010 | 21.29 | 21.41 | 20.97 | 21.01 | 1,393 | -0.20(-0.97%) |
Jun 29, 2010 | 21.21 | 21.72 | 21.08 | 21.21 | 4,270 | -1.33(-5.90%) |
Jun 25, 2010 | 22.55 | 22.56 | 21.52 | 22.55 | 13,147,475 | +0.92(+4.26%) |
Jun 24, 2010 | 22.12 | 22.20 | 21.57 | 21.62 | 7,247,269 | -0.64(-2.89%) |
Jun 23, 2010 | 22.33 | 22.43 | 22.06 | 22.27 | 9,251,104 | -0.07(-0.33%) |
Jun 22, 2010 | 22.13 | 22.70 | 22.09 | 22.34 | 9,277,264 | +0.20(+0.93%) |
Jun 21, 2010 | 22.55 | 22.62 | 22.02 | 22.14 | 5,025,409 | -0.20(-0.88%) |
Jun 18, 2010 | 22.33 | 22.39 | 21.97 | 22.33 | 6,339,833 | +0.35(+1.60%) |
Jun 17, 2010 | 22.18 | 22.21 | 21.84 | 21.98 | 7,058,721 | -0.12(-0.53%) |
Jun 16, 2010 | 22.30 | 22.31 | 22.02 | 22.10 | 6,205,244 | -0.33(-1.47%) |
Jun 15, 2010 | 22.03 | 22.47 | 21.88 | 22.43 | 4,284,227 | +0.53(+2.40%) |
Jun 14, 2010 | 22.09 | 22.34 | 21.89 | 21.90 | 4,683,545 | -0.02(-0.10%) |
Jun 11, 2010 | 21.64 | 21.93 | 21.37 | 21.92 | 3,759,564 | +0.13(+0.60%) |
Jun 10, 2010 | 21.35 | 21.83 | 21.23 | 21.79 | 1,329 | +0.69(+3.29%) |
Jun 09, 2010 | 21.43 | 21.57 | 21.03 | 21.10 | 5,338,353 | -0.29(-1.37%) |
Jun 08, 2010 | 21.05 | 21.40 | 20.78 | 21.39 | 6,530,653 | +0.42(+2.02%) |
Jun 07, 2010 | 21.26 | 21.49 | 20.96 | 20.97 | 6,140,649 | -0.20(-0.93%) |
Jun 04, 2010 | 21.16 | 21.77 | 21.10 | 21.16 | 7,382,103 | -0.90(-4.08%) |
Jun 03, 2010 | 22.22 | 22.29 | 21.91 | 22.06 | 4,653,967 | -0.04(-0.17%) |
Jun 02, 2010 | 21.78 | 22.11 | 21.65 | 22.10 | 7,609,457 | +0.41(+1.89%) |