Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.68 | 21.74 | 21.34 | 21.71 | 135,638 | +0.18(+0.86%) |
Aug 30, 2010 | 21.45 | 21.74 | 21.22 | 21.53 | 5,608,658 | +0.05(+0.22%) |
Aug 27, 2010 | 21.47 | 21.56 | 21.01 | 21.48 | 8,517,098 | +0.17(+0.81%) |
Aug 26, 2010 | 21.31 | 21.41 | 21.06 | 21.31 | 67,301 | +0.12(+0.58%) |
Aug 25, 2010 | 20.93 | 21.20 | 20.86 | 21.19 | 9,534 | +0.16(+0.77%) |
Aug 24, 2010 | 21.07 | 21.18 | 20.94 | 21.02 | 95,291 | -0.32(-1.48%) |
Aug 23, 2010 | 21.65 | 21.81 | 21.33 | 21.34 | 5,589,931 | -0.13(-0.62%) |
Aug 20, 2010 | 21.23 | 21.62 | 21.20 | 21.47 | 8,084,603 | +0.20(+0.96%) |
Aug 19, 2010 | 21.65 | 21.71 | 21.26 | 21.27 | 101,967 | -0.34(-1.56%) |
Aug 18, 2010 | 21.81 | 21.88 | 21.52 | 21.61 | 95,432 | -0.05(-0.23%) |
Aug 17, 2010 | 21.40 | 21.78 | 21.16 | 21.66 | 141,837 | +0.63(+2.98%) |
Aug 16, 2010 | 20.93 | 21.17 | 20.79 | 21.03 | 7,233,186 | -0.01(-0.03%) |
Aug 13, 2010 | 21.04 | 21.55 | 21.00 | 21.04 | 8,601,593 | -0.39(-1.80%) |
Aug 12, 2010 | 20.76 | 21.44 | 20.72 | 21.42 | 9,054,039 | +0.53(+2.55%) |
Aug 11, 2010 | 21.02 | 21.21 | 20.86 | 20.89 | 3,246 | -0.56(-2.61%) |
Aug 10, 2010 | 21.19 | 21.56 | 21.17 | 21.45 | 20,363 | +0.01(+0.03%) |
Aug 09, 2010 | 21.07 | 21.45 | 20.88 | 21.44 | 9,413,278 | +0.32(+1.49%) |
Aug 06, 2010 | 21.13 | 21.69 | 20.98 | 21.13 | 18,332,028 | -0.05(-0.23%) |
Aug 05, 2010 | 20.14 | 21.28 | 20.14 | 21.18 | 24,462,158 | +1.15(+5.73%) |
Aug 04, 2010 | 19.96 | 20.13 | 19.79 | 20.03 | 50,425 | +0.08(+0.42%) |
Aug 03, 2010 | 20.02 | 20.42 | 19.89 | 19.95 | 119,724 | +0.12(+0.60%) |
Aug 02, 2010 | 19.35 | 19.88 | 19.31 | 19.83 | 10,657,981 | +0.67(+3.51%) |
Jul 30, 2010 | 19.16 | 19.28 | 18.55 | 19.16 | 9,454,581 | +0.25(+1.33%) |
Jul 29, 2010 | 19.10 | 19.22 | 18.79 | 18.90 | 203,756 | -0.59(-3.02%) |
Jul 28, 2010 | 19.49 | 19.60 | 19.32 | 19.49 | 732 | +0.00(+0.00%) |
Jul 27, 2010 | 19.49 | 19.75 | 19.45 | 19.49 | 97,839 | +0.03(+0.14%) |
Jul 26, 2010 | 19.32 | 19.59 | 19.32 | 19.46 | 5,489,316 | +0.12(+0.62%) |
Jul 23, 2010 | 19.23 | 19.40 | 19.13 | 19.34 | 7,409,954 | +0.13(+0.66%) |
Jul 22, 2010 | 19.05 | 19.40 | 19.05 | 19.22 | 63,332 | +0.25(+1.33%) |
Jul 21, 2010 | 19.21 | 19.21 | 18.86 | 18.97 | 6,211,504 | -0.20(-1.06%) |
Jul 20, 2010 | 19.17 | 19.20 | 18.60 | 19.17 | 5,204,648 | +0.42(+2.24%) |
Jul 19, 2010 | 18.87 | 18.87 | 18.62 | 18.75 | 5,366,387 | +0.03(+0.15%) |
Jul 16, 2010 | 18.72 | 19.25 | 18.71 | 18.72 | 10,028,168 | -0.09(-0.48%) |
Jul 15, 2010 | 18.65 | 18.90 | 18.58 | 18.81 | 5,165,477 | -0.02(-0.11%) |
Jul 14, 2010 | 18.79 | 18.99 | 18.68 | 18.83 | 47,342 | -0.06(-0.30%) |
Jul 13, 2010 | 18.81 | 19.08 | 18.76 | 18.89 | 44,455 | +0.21(+1.12%) |
Jul 12, 2010 | 18.63 | 18.71 | 18.55 | 18.68 | 3,899,838 | -0.03(-0.15%) |
Jul 09, 2010 | 18.71 | 18.77 | 18.35 | 18.71 | 6,810,158 | +0.01(+0.04%) |
Jul 08, 2010 | 18.64 | 18.74 | 18.54 | 18.70 | 192,162 | +0.26(+1.40%) |
Jul 07, 2010 | 18.16 | 18.47 | 18.04 | 18.44 | 7,988,698 | +0.39(+2.17%) |
Jul 06, 2010 | 18.01 | 18.25 | 17.91 | 18.05 | 10,142 | +0.20(+1.10%) |
Jul 02, 2010 | 17.85 | 18.16 | 17.52 | 17.85 | 8,869,553 | -0.11(-0.62%) |
Jul 01, 2010 | 18.22 | 18.34 | 17.86 | 17.96 | 7,571,637 | -0.11(-0.62%) |
Jun 30, 2010 | 18.22 | 18.28 | 17.97 | 18.08 | 60,050 | -0.10(-0.58%) |
Jun 29, 2010 | 18.41 | 18.54 | 18.13 | 18.18 | 89,212 | -0.26(-1.41%) |
Jun 25, 2010 | 18.44 | 18.63 | 18.39 | 18.44 | 13,154,699 | -0.08(-0.45%) |
Jun 24, 2010 | 18.81 | 18.97 | 18.40 | 18.53 | 10,737,578 | -0.37(-1.96%) |
Jun 23, 2010 | 18.51 | 19.04 | 18.51 | 18.90 | 86,904 | +0.24(+1.28%) |
Jun 22, 2010 | 19.00 | 19.00 | 18.62 | 18.66 | 126,350 | -0.36(-1.88%) |
Jun 21, 2010 | 19.25 | 19.31 | 18.90 | 19.02 | 7,356,030 | -0.02(-0.11%) |
Jun 18, 2010 | 19.04 | 19.35 | 19.02 | 19.04 | 9,632,996 | -0.22(-1.16%) |
Jun 17, 2010 | 18.81 | 19.37 | 18.80 | 19.26 | 19,315 | +0.51(+2.73%) |
Jun 16, 2010 | 18.58 | 18.75 | 18.53 | 18.75 | 8,339,817 | +0.05(+0.26%) |
Jun 15, 2010 | 18.11 | 18.71 | 18.06 | 18.70 | 24,678 | +0.74(+4.13%) |
Jun 14, 2010 | 18.02 | 18.14 | 17.93 | 17.96 | 4,567,129 | +0.01(+0.04%) |
Jun 11, 2010 | 17.64 | 17.96 | 17.51 | 17.95 | 6,178,702 | +0.18(+0.99%) |
Jun 10, 2010 | 17.67 | 17.94 | 17.57 | 17.78 | 114,369 | +0.32(+1.84%) |
Jun 09, 2010 | 17.54 | 17.81 | 17.39 | 17.45 | 6,758,485 | +0.03(+0.16%) |
Jun 08, 2010 | 17.43 | 17.43 | 17.10 | 17.43 | 546,416 | +0.27(+1.55%) |
Jun 07, 2010 | 17.36 | 17.50 | 17.15 | 17.16 | 5,751,732 | -0.22(-1.27%) |
Jun 04, 2010 | 17.38 | 17.71 | 17.36 | 17.38 | 8,477,406 | -0.49(-2.76%) |
Jun 03, 2010 | 17.88 | 17.94 | 17.74 | 17.87 | 4,228,655 | -0.02(-0.12%) |
Jun 02, 2010 | 17.59 | 17.90 | 17.52 | 17.89 | 30,550 | +0.39(+2.24%) |