Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.89 | 22.21 | 21.68 | 21.87 | 19,400 | -0.53(-2.35%) |
Aug 30, 2010 | 22.36 | 22.50 | 22.19 | 22.40 | 2,179,008 | +0.07(+0.32%) |
Aug 27, 2010 | 22.33 | 22.36 | 21.25 | 22.33 | 2,927,583 | +0.76(+3.50%) |
Aug 26, 2010 | 22.01 | 22.21 | 21.49 | 21.57 | 2,164,264 | -0.24(-1.11%) |
Aug 25, 2010 | 21.99 | 21.99 | 21.42 | 21.81 | 17,200 | -0.26(-1.18%) |
Aug 24, 2010 | 21.56 | 22.29 | 21.56 | 22.07 | 211 | +0.24(+1.11%) |
Aug 23, 2010 | 22.16 | 22.17 | 21.74 | 21.83 | 4,666,385 | +0.37(+1.73%) |
Aug 20, 2010 | 21.85 | 21.85 | 21.00 | 21.46 | 2,811,833 | -0.64(-2.91%) |
Aug 19, 2010 | 22.21 | 22.38 | 21.94 | 22.10 | 211 | -0.31(-1.37%) |
Aug 18, 2010 | 22.49 | 22.59 | 22.04 | 22.41 | 1,160,810 | -0.11(-0.50%) |
Aug 17, 2010 | 22.29 | 22.63 | 22.14 | 22.52 | 1,922,951 | +0.49(+2.23%) |
Aug 16, 2010 | 21.96 | 22.15 | 21.82 | 22.03 | 1,395,834 | -0.07(-0.32%) |
Aug 13, 2010 | 22.10 | 22.75 | 22.09 | 22.10 | 1,860,701 | -0.34(-1.53%) |
Aug 12, 2010 | 22.01 | 22.63 | 22.00 | 22.45 | 2,150,085 | -0.09(-0.42%) |
Aug 11, 2010 | 23.10 | 23.33 | 22.52 | 22.54 | 507 | -1.14(-4.81%) |
Aug 10, 2010 | 23.68 | 23.87 | 23.42 | 23.68 | 339 | -0.32(-1.35%) |
Aug 09, 2010 | 24.41 | 24.42 | 23.82 | 24.00 | 2,717,315 | +0.05(+0.20%) |
Aug 06, 2010 | 23.96 | 24.22 | 23.65 | 23.96 | 1,650,423 | -0.20(-0.83%) |
Aug 05, 2010 | 24.30 | 24.52 | 24.07 | 24.16 | 1,163,530 | -0.26(-1.06%) |
Aug 04, 2010 | 24.42 | 24.79 | 24.02 | 24.42 | 2,058,800 | +0.09(+0.36%) |
Aug 03, 2010 | 24.14 | 24.48 | 23.92 | 24.33 | 1,944,116 | -0.07(-0.29%) |
Aug 02, 2010 | 24.45 | 24.60 | 24.07 | 24.40 | 2,143,984 | +0.50(+2.07%) |
Jul 30, 2010 | 23.90 | 24.06 | 23.13 | 23.90 | 2,356,917 | +0.05(+0.22%) |
Jul 29, 2010 | 23.96 | 24.71 | 23.66 | 23.85 | 2,814,243 | -0.10(-0.42%) |
Jul 28, 2010 | 24.05 | 24.25 | 23.71 | 23.95 | 2,568,840 | -0.19(-0.78%) |
Jul 27, 2010 | 24.14 | 24.74 | 23.72 | 24.14 | 169 | -0.41(-1.66%) |
Jul 26, 2010 | 24.22 | 24.55 | 24.05 | 24.55 | 2,546,939 | +0.37(+1.51%) |
Jul 23, 2010 | 24.12 | 24.23 | 23.63 | 24.18 | 2,564,546 | -0.08(-0.34%) |
Jul 22, 2010 | 23.90 | 24.46 | 23.80 | 24.26 | 2,010,703 | +0.64(+2.70%) |
Jul 21, 2010 | 23.76 | 23.93 | 23.37 | 23.63 | 2,462,403 | -0.10(-0.42%) |
Jul 20, 2010 | 23.73 | 23.78 | 22.24 | 23.73 | 2,643,942 | +0.94(+4.14%) |
Jul 19, 2010 | 22.79 | 22.98 | 22.38 | 22.78 | 1,766,952 | +0.16(+0.70%) |
Jul 16, 2010 | 22.62 | 23.47 | 22.57 | 22.62 | 2,517,011 | -0.99(-4.20%) |
Jul 15, 2010 | 23.61 | 23.72 | 22.90 | 23.61 | 2,090,817 | -0.04(-0.15%) |
Jul 14, 2010 | 23.51 | 23.82 | 23.19 | 23.65 | 1,590,743 | -0.04(-0.17%) |
Jul 13, 2010 | 23.69 | 23.95 | 23.56 | 23.69 | 800 | +0.25(+1.08%) |
Jul 12, 2010 | 23.82 | 23.87 | 23.06 | 23.44 | 2,283,325 | -0.42(-1.76%) |
Jul 09, 2010 | 23.86 | 24.03 | 23.41 | 23.86 | 2,292,650 | +0.25(+1.05%) |
Jul 08, 2010 | 23.59 | 23.82 | 23.07 | 23.61 | 2,654,092 | +0.12(+0.53%) |
Jul 07, 2010 | 22.32 | 23.53 | 22.29 | 23.49 | 4,944,677 | +1.67(+7.65%) |
Jul 06, 2010 | 21.89 | 22.32 | 21.57 | 21.82 | 300 | +0.27(+1.26%) |
Jul 02, 2010 | 21.54 | 22.02 | 21.37 | 21.54 | 2,436,779 | +0.04(+0.16%) |
Jul 01, 2010 | 21.57 | 21.89 | 21.01 | 21.51 | 4,384,432 | -0.03(-0.14%) |
Jun 30, 2010 | 22.11 | 22.58 | 21.49 | 21.54 | 466 | -0.55(-2.48%) |
Jun 29, 2010 | 21.94 | 22.42 | 21.82 | 22.09 | 169 | -0.96(-4.15%) |
Jun 25, 2010 | 23.04 | 23.37 | 22.60 | 23.04 | 3,648,100 | +0.02(+0.10%) |
Jun 24, 2010 | 23.64 | 23.64 | 22.95 | 23.02 | 2,980,821 | -0.81(-3.41%) |
Jun 23, 2010 | 23.77 | 24.01 | 23.35 | 23.83 | 2,505,283 | +0.06(+0.25%) |
Jun 22, 2010 | 24.66 | 24.77 | 23.67 | 23.77 | 3,176,523 | -0.88(-3.59%) |
Jun 21, 2010 | 25.47 | 25.79 | 24.43 | 24.66 | 3,287,941 | -0.41(-1.65%) |
Jun 18, 2010 | 25.07 | 25.27 | 24.71 | 25.07 | 3,600,089 | -0.09(-0.35%) |
Jun 17, 2010 | 25.23 | 25.45 | 24.93 | 25.16 | 2,857,749 | +0.17(+0.68%) |
Jun 16, 2010 | 24.74 | 25.16 | 24.41 | 24.99 | 3,615,935 | +0.01(+0.05%) |
Jun 15, 2010 | 24.53 | 25.19 | 24.53 | 24.98 | 4,182,818 | +0.57(+2.32%) |
Jun 14, 2010 | 25.06 | 25.28 | 24.36 | 24.41 | 2,885,432 | -0.34(-1.38%) |
Jun 11, 2010 | 24.45 | 25.01 | 24.29 | 24.75 | 3,576,507 | -0.11(-0.45%) |
Jun 10, 2010 | 23.80 | 24.90 | 23.80 | 24.87 | 847 | +1.75(+7.55%) |
Jun 09, 2010 | 23.33 | 24.45 | 22.96 | 23.12 | 4,871,474 | +0.11(+0.49%) |
Jun 08, 2010 | 23.04 | 23.21 | 22.14 | 23.01 | 3,526,535 | +0.17(+0.72%) |
Jun 07, 2010 | 23.00 | 23.73 | 22.79 | 22.84 | 5,090,384 | -0.01(-0.03%) |
Jun 04, 2010 | 22.85 | 24.28 | 22.53 | 22.85 | 7,982,767 | -1.26(-5.21%) |
Jun 03, 2010 | 22.55 | 24.27 | 22.55 | 24.10 | 8,589,632 | +1.64(+7.30%) |
Jun 02, 2010 | 21.42 | 22.51 | 21.14 | 22.46 | 31,658 | +1.32(+6.22%) |