Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.26 | 19.74 | 18.98 | 19.29 | 77,022 | +0.04(+0.23%) |
Aug 30, 2010 | 20.15 | 20.21 | 19.17 | 19.24 | 8,060,617 | -0.97(-4.81%) |
Aug 27, 2010 | 20.10 | 20.30 | 19.76 | 20.21 | 6,880,585 | +0.19(+0.97%) |
Aug 26, 2010 | 20.70 | 20.86 | 20.01 | 20.02 | 4,201,310 | -0.62(-2.99%) |
Aug 25, 2010 | 19.91 | 20.74 | 19.83 | 20.64 | 196 | +0.49(+2.44%) |
Aug 24, 2010 | 20.41 | 20.41 | 19.95 | 20.15 | 336 | -0.56(-2.72%) |
Aug 23, 2010 | 21.11 | 21.38 | 20.66 | 20.71 | 3,518,832 | -0.36(-1.70%) |
Aug 20, 2010 | 20.54 | 21.13 | 20.54 | 21.07 | 4,392,690 | +0.38(+1.86%) |
Aug 19, 2010 | 20.71 | 20.89 | 20.44 | 20.68 | 336 | -0.30(-1.42%) |
Aug 18, 2010 | 20.55 | 21.19 | 20.33 | 20.98 | 5,063,793 | +0.43(+2.10%) |
Aug 17, 2010 | 20.07 | 20.86 | 20.01 | 20.55 | 5,352,632 | +0.58(+2.89%) |
Aug 16, 2010 | 20.44 | 20.48 | 19.87 | 19.97 | 7,666,819 | -0.62(-3.00%) |
Aug 13, 2010 | 20.59 | 21.42 | 20.46 | 20.59 | 13,336,295 | -1.58(-7.15%) |
Aug 12, 2010 | 21.82 | 22.30 | 21.17 | 22.17 | 7,399,744 | -0.09(-0.39%) |
Aug 11, 2010 | 22.32 | 22.73 | 22.10 | 22.26 | 268 | -0.60(-2.61%) |
Aug 10, 2010 | 22.91 | 23.02 | 22.64 | 22.86 | 4,163,752 | -0.44(-1.88%) |
Aug 09, 2010 | 22.74 | 23.40 | 22.71 | 23.30 | 5,500,379 | +0.78(+3.45%) |
Aug 06, 2010 | 22.52 | 22.56 | 21.90 | 22.52 | 4,257,713 | -0.11(-0.47%) |
Aug 05, 2010 | 22.51 | 22.77 | 21.88 | 22.63 | 6,246,670 | -0.41(-1.78%) |
Aug 04, 2010 | 22.71 | 23.18 | 22.49 | 23.04 | 4,373,203 | +0.48(+2.15%) |
Aug 03, 2010 | 23.48 | 23.49 | 22.47 | 22.55 | 5,551,219 | -0.99(-4.22%) |
Aug 02, 2010 | 22.96 | 23.73 | 22.65 | 23.55 | 5,695,047 | +1.00(+4.44%) |
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,531 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.64 | 22.23 | 4,603,374 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.17 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.86 | 23.47 | 22.77 | 22.86 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,817 | +0.54(+2.41%) |
Jul 23, 2010 | 22.07 | 22.62 | 21.62 | 22.60 | 5,794,654 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.35 | 21.59 | 22.23 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,404,336 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,234,277 | +0.91(+4.34%) |
Jul 19, 2010 | 21.54 | 21.60 | 20.39 | 20.94 | 9,639,832 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,709 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.19 | 22.47 | 4,134,455 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.78 | 3,501,909 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,695 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.88 | 22.32 | 22.65 | 2,929,280 | -0.26(-1.13%) |
Jul 09, 2010 | 22.90 | 22.98 | 22.21 | 22.90 | 4,926,799 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,501 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,979,772 | +1.19(+5.60%) |
Jul 06, 2010 | 21.76 | 22.21 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,822,044 | -0.42(-1.95%) |
Jul 01, 2010 | 21.38 | 21.90 | 20.87 | 21.76 | 6,879,006 | +0.41(+1.93%) |
Jun 30, 2010 | 21.55 | 22.06 | 21.25 | 21.35 | 2,332 | -0.21(-0.98%) |
Jun 29, 2010 | 21.56 | 22.92 | 21.42 | 21.56 | 301 | -2.01(-8.53%) |
Jun 25, 2010 | 23.57 | 23.72 | 23.11 | 23.57 | 6,320,552 | +0.11(+0.45%) |
Jun 24, 2010 | 24.25 | 24.30 | 23.33 | 23.46 | 9,868 | -0.97(-3.96%) |
Jun 23, 2010 | 24.45 | 24.69 | 23.87 | 24.43 | 4,906,455 | -0.03(-0.14%) |
Jun 22, 2010 | 25.11 | 25.65 | 24.42 | 24.46 | 5,977,324 | -0.56(-2.23%) |
Jun 21, 2010 | 26.00 | 26.20 | 24.81 | 25.02 | 5,095,608 | -0.62(-2.41%) |
Jun 18, 2010 | 25.64 | 26.34 | 25.55 | 25.64 | 3,769,513 | -0.31(-1.20%) |
Jun 17, 2010 | 26.45 | 26.53 | 25.70 | 25.95 | 3,127 | -0.58(-2.17%) |
Jun 16, 2010 | 26.54 | 26.90 | 26.12 | 26.52 | 4,934,650 | -0.20(-0.74%) |
Jun 15, 2010 | 26.09 | 26.72 | 25.94 | 26.72 | 5,285,880 | +0.99(+3.84%) |
Jun 14, 2010 | 25.38 | 26.22 | 25.38 | 25.74 | 4,425,760 | +0.64(+2.54%) |
Jun 11, 2010 | 24.66 | 25.36 | 24.58 | 25.10 | 3,870,897 | +0.04(+0.16%) |
Jun 10, 2010 | 24.54 | 25.18 | 24.35 | 25.06 | 10,339 | +0.97(+4.05%) |
Jun 09, 2010 | 24.22 | 24.77 | 23.91 | 24.08 | 4,977,776 | +0.14(+0.58%) |
Jun 08, 2010 | 23.82 | 24.20 | 23.39 | 23.95 | 6,029,261 | +0.19(+0.81%) |
Jun 07, 2010 | 24.26 | 24.93 | 23.69 | 23.75 | 4,844,260 | -0.43(-1.78%) |
Jun 04, 2010 | 24.18 | 25.15 | 23.96 | 24.18 | 7,413,177 | -1.36(-5.32%) |
Jun 03, 2010 | 26.03 | 26.06 | 25.25 | 25.54 | 10,040,774 | -1.15(-4.30%) |
Jun 02, 2010 | 26.17 | 26.69 | 25.97 | 26.69 | 8,817 | +0.66(+2.55%) |