Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.19 | 20.21 | 19.70 | 20.21 | 22,502 | +0.27(+1.34%) |
Aug 30, 2010 | 20.19 | 20.34 | 19.92 | 19.95 | 2,096,197 | +0.04(+0.22%) |
Aug 27, 2010 | 20.21 | 20.22 | 19.78 | 19.90 | 3,553,792 | +0.05(+0.28%) |
Aug 26, 2010 | 19.97 | 20.14 | 19.81 | 19.85 | 4,632,496 | -0.05(-0.23%) |
Aug 25, 2010 | 19.21 | 20.02 | 19.21 | 19.89 | 6,200,034 | +0.58(+2.98%) |
Aug 24, 2010 | 19.28 | 19.39 | 19.03 | 19.32 | 427 | -0.14(-0.72%) |
Aug 23, 2010 | 19.67 | 19.90 | 19.43 | 19.46 | 2,506,060 | -0.20(-1.02%) |
Aug 20, 2010 | 19.35 | 19.77 | 19.35 | 19.66 | 3,429,535 | +0.20(+1.05%) |
Aug 19, 2010 | 19.93 | 19.99 | 19.41 | 19.46 | 427 | -0.56(-2.77%) |
Aug 18, 2010 | 19.95 | 20.17 | 19.83 | 20.01 | 2,136,589 | +0.07(+0.35%) |
Aug 17, 2010 | 19.73 | 20.05 | 19.68 | 19.94 | 2,936,230 | +0.40(+2.07%) |
Aug 16, 2010 | 19.67 | 19.69 | 19.43 | 19.54 | 3,713,099 | -0.24(-1.20%) |
Aug 13, 2010 | 19.78 | 19.92 | 19.68 | 19.78 | 4,230,371 | -0.09(-0.43%) |
Aug 12, 2010 | 19.52 | 19.93 | 19.44 | 19.86 | 4,792,064 | +0.13(+0.68%) |
Aug 11, 2010 | 19.60 | 19.85 | 19.54 | 19.73 | 5,137,145 | -0.17(-0.88%) |
Aug 10, 2010 | 19.88 | 19.99 | 19.66 | 19.90 | 6,638,572 | -0.09(-0.46%) |
Aug 09, 2010 | 19.97 | 20.06 | 19.93 | 20.00 | 3,341,329 | +0.05(+0.24%) |
Aug 06, 2010 | 19.95 | 19.95 | 19.65 | 19.95 | 3,172,142 | -0.07(-0.34%) |
Aug 05, 2010 | 20.17 | 20.23 | 19.98 | 20.02 | 3,407,687 | -0.19(-0.93%) |
Aug 04, 2010 | 20.21 | 20.33 | 20.08 | 20.20 | 1,009,982 | +0.03(+0.14%) |
Aug 03, 2010 | 20.24 | 20.30 | 20.04 | 20.18 | 2,875,947 | -0.13(-0.62%) |
Aug 02, 2010 | 19.91 | 20.36 | 19.79 | 20.30 | 4,563,318 | +0.51(+2.57%) |
Jul 30, 2010 | 19.79 | 19.83 | 19.41 | 19.79 | 3,824,763 | +0.16(+0.82%) |
Jul 29, 2010 | 19.99 | 20.09 | 19.35 | 19.63 | 5,696,504 | -0.23(-1.15%) |
Jul 28, 2010 | 19.89 | 19.98 | 19.82 | 19.86 | 4,954,717 | -0.03(-0.16%) |
Jul 27, 2010 | 20.11 | 20.11 | 19.85 | 19.89 | 116,170 | -0.05(-0.26%) |
Jul 26, 2010 | 19.70 | 19.99 | 19.69 | 19.94 | 4,522,304 | +0.20(+1.00%) |
Jul 23, 2010 | 19.24 | 20.06 | 19.20 | 19.75 | 6,936,368 | +0.60(+3.15%) |
Jul 22, 2010 | 19.18 | 19.93 | 18.98 | 19.14 | 13,997,078 | -0.77(-3.85%) |
Jul 21, 2010 | 20.16 | 20.16 | 19.79 | 19.91 | 6,675,681 | -0.08(-0.42%) |
Jul 20, 2010 | 19.99 | 20.02 | 19.34 | 19.99 | 5,869,086 | +0.01(+0.06%) |
Jul 19, 2010 | 19.93 | 20.07 | 19.80 | 19.98 | 2,906,368 | +0.11(+0.53%) |
Jul 16, 2010 | 19.87 | 20.32 | 19.85 | 19.87 | 3,264,530 | -0.26(-1.28%) |
Jul 15, 2010 | 20.53 | 20.56 | 20.08 | 20.13 | 4,546,844 | -0.37(-1.81%) |
Jul 14, 2010 | 20.19 | 20.52 | 20.18 | 20.50 | 5,794,223 | -0.45(-2.16%) |
Jul 13, 2010 | 20.78 | 21.11 | 20.77 | 20.96 | 2,909,985 | +0.34(+1.67%) |
Jul 12, 2010 | 20.64 | 20.79 | 20.53 | 20.61 | 2,081,270 | -0.06(-0.29%) |
Jul 09, 2010 | 20.67 | 20.84 | 20.57 | 20.67 | 3,131,621 | -0.11(-0.54%) |
Jul 08, 2010 | 20.71 | 20.89 | 20.56 | 20.79 | 5,117,509 | +0.16(+0.78%) |
Jul 07, 2010 | 20.01 | 20.65 | 19.91 | 20.62 | 4,253,923 | +0.64(+3.21%) |
Jul 06, 2010 | 20.02 | 20.12 | 19.77 | 19.98 | 4,443,818 | +0.11(+0.56%) |
Jul 02, 2010 | 19.87 | 20.14 | 19.74 | 19.87 | 2,927,017 | -0.15(-0.73%) |
Jul 01, 2010 | 19.79 | 20.10 | 19.44 | 20.02 | 6,378,846 | +0.21(+1.08%) |
Jun 30, 2010 | 20.05 | 20.35 | 19.77 | 19.80 | 922 | -0.35(-1.72%) |
Jun 29, 2010 | 20.19 | 20.24 | 19.85 | 20.15 | 6,834,511 | -0.31(-1.51%) |
Jun 25, 2010 | 20.46 | 20.61 | 20.34 | 20.46 | 7,059,145 | -0.05(-0.24%) |
Jun 24, 2010 | 21.08 | 21.11 | 20.50 | 20.51 | 5,906,771 | -0.71(-3.36%) |
Jun 23, 2010 | 21.32 | 21.39 | 20.89 | 21.22 | 5,470,605 | -0.18(-0.83%) |
Jun 22, 2010 | 21.92 | 21.98 | 21.36 | 21.40 | 4,751,644 | -0.48(-2.20%) |
Jun 21, 2010 | 22.02 | 22.09 | 21.81 | 21.88 | 4,381,250 | +0.07(+0.34%) |
Jun 18, 2010 | 21.80 | 22.06 | 21.75 | 21.80 | 8,264,455 | -0.12(-0.55%) |
Jun 17, 2010 | 22.22 | 22.22 | 21.76 | 21.92 | 3,420,737 | -0.18(-0.83%) |
Jun 16, 2010 | 22.24 | 22.44 | 22.00 | 22.11 | 3,165,256 | -0.19(-0.87%) |
Jun 15, 2010 | 22.06 | 22.30 | 22.00 | 22.30 | 4,133,424 | +0.37(+1.68%) |
Jun 14, 2010 | 21.98 | 22.32 | 21.92 | 21.93 | 2,816,964 | -0.00(-0.01%) |
Jun 11, 2010 | 21.70 | 21.94 | 21.58 | 21.94 | 3,270,274 | +0.13(+0.62%) |
Jun 10, 2010 | 21.49 | 21.84 | 21.38 | 21.80 | 3,913,241 | +0.60(+2.81%) |
Jun 09, 2010 | 21.31 | 21.53 | 21.13 | 21.21 | 4,345,543 | +0.06(+0.30%) |
Jun 08, 2010 | 21.05 | 21.17 | 20.83 | 21.14 | 7,333,689 | +0.08(+0.37%) |
Jun 07, 2010 | 21.41 | 21.54 | 21.07 | 21.07 | 8,252,093 | -0.37(-1.75%) |
Jun 04, 2010 | 21.44 | 21.78 | 21.37 | 21.44 | 6,431,747 | -0.56(-2.56%) |
Jun 03, 2010 | 22.14 | 22.26 | 21.84 | 22.00 | 2,989,746 | -0.11(-0.48%) |
Jun 02, 2010 | 21.91 | 22.18 | 21.79 | 22.11 | 5,377,966 | +0.24(+1.11%) |