Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.50 | 23.86 | 23.11 | 23.82 | 1,154,168 | +0.26(+1.09%) |
Aug 30, 2010 | 23.87 | 24.32 | 23.46 | 23.56 | 1,553,662 | -0.42(-1.74%) |
Aug 27, 2010 | 22.96 | 24.06 | 22.80 | 23.98 | 1,700,018 | +1.26(+5.54%) |
Aug 26, 2010 | 22.93 | 23.11 | 22.64 | 22.72 | 615,059 | -0.15(-0.65%) |
Aug 25, 2010 | 22.76 | 22.98 | 22.45 | 22.87 | 951,717 | -0.02(-0.08%) |
Aug 24, 2010 | 22.75 | 23.35 | 22.36 | 22.89 | 1,013,127 | -0.11(-0.49%) |
Aug 23, 2010 | 23.36 | 23.69 | 23.00 | 23.00 | 640,961 | -0.26(-1.11%) |
Aug 20, 2010 | 23.06 | 23.33 | 22.76 | 23.26 | 679,990 | +0.07(+0.29%) |
Aug 19, 2010 | 23.46 | 23.70 | 23.00 | 23.19 | 976,995 | -0.31(-1.32%) |
Aug 18, 2010 | 23.14 | 23.80 | 22.96 | 23.50 | 995,985 | +0.39(+1.67%) |
Aug 17, 2010 | 22.92 | 23.52 | 22.89 | 23.11 | 857,095 | +0.31(+1.36%) |
Aug 16, 2010 | 22.36 | 22.91 | 21.96 | 22.80 | 868,687 | +0.36(+1.59%) |
Aug 13, 2010 | 22.38 | 22.79 | 22.19 | 22.45 | 1,017,427 | -0.05(-0.20%) |
Aug 12, 2010 | 22.45 | 22.61 | 21.61 | 22.49 | 1,781,009 | -0.40(-1.75%) |
Aug 11, 2010 | 23.59 | 23.78 | 22.77 | 22.89 | 1,503,658 | -1.14(-4.76%) |
Aug 10, 2010 | 23.87 | 24.18 | 23.71 | 24.04 | 931,661 | -0.09(-0.38%) |
Aug 09, 2010 | 23.84 | 24.34 | 23.74 | 24.13 | 700,537 | +0.29(+1.21%) |
Aug 06, 2010 | 23.72 | 24.05 | 23.39 | 23.84 | 1,209,841 | -0.11(-0.44%) |
Aug 05, 2010 | 24.14 | 24.92 | 23.82 | 23.95 | 832,790 | -0.40(-1.65%) |
Aug 04, 2010 | 24.02 | 24.40 | 23.98 | 24.35 | 935,956 | +0.36(+1.52%) |
Aug 03, 2010 | 23.99 | 24.27 | 23.77 | 23.99 | 843,238 | -0.13(-0.53%) |
Aug 02, 2010 | 24.43 | 24.61 | 24.06 | 24.11 | 922,974 | +0.18(+0.76%) |
Jul 30, 2010 | 23.74 | 24.20 | 23.61 | 23.93 | 481,428 | -0.12(-0.50%) |
Jul 29, 2010 | 24.25 | 24.33 | 23.68 | 24.05 | 700,164 | -0.03(-0.13%) |
Jul 28, 2010 | 24.14 | 24.42 | 23.80 | 24.08 | 736,512 | -0.16(-0.66%) |
Jul 27, 2010 | 25.01 | 25.01 | 24.02 | 24.24 | 1,209,333 | -0.64(-2.56%) |
Jul 26, 2010 | 24.38 | 24.93 | 24.30 | 24.88 | 1,011,418 | +0.48(+1.95%) |
Jul 23, 2010 | 24.12 | 24.70 | 23.90 | 24.40 | 1,263,868 | +0.16(+0.65%) |
Jul 22, 2010 | 23.78 | 24.32 | 23.45 | 24.25 | 2,152,445 | +0.94(+4.02%) |
Jul 21, 2010 | 24.00 | 24.00 | 23.21 | 23.31 | 1,446,061 | -0.55(-2.31%) |
Jul 20, 2010 | 23.57 | 23.90 | 23.22 | 23.86 | 1,705,213 | +0.11(+0.45%) |
Jul 19, 2010 | 23.47 | 24.02 | 23.23 | 23.75 | 2,566,622 | +0.48(+2.05%) |
Jul 16, 2010 | 23.67 | 23.94 | 23.04 | 23.28 | 2,047,395 | -0.55(-2.32%) |
Jul 15, 2010 | 23.74 | 23.91 | 23.20 | 23.83 | 2,291,923 | +0.22(+0.93%) |
Jul 14, 2010 | 22.95 | 23.72 | 22.34 | 23.61 | 7,454,650 | +1.80(+8.25%) |
Jul 13, 2010 | 21.76 | 21.88 | 21.50 | 21.81 | 1,673,027 | +0.42(+1.98%) |
Jul 12, 2010 | 21.53 | 21.71 | 21.03 | 21.39 | 1,069,485 | -0.19(-0.88%) |
Jul 09, 2010 | 21.37 | 21.89 | 21.36 | 21.58 | 1,147,054 | +0.26(+1.24%) |
Jul 08, 2010 | 21.43 | 21.49 | 21.15 | 21.31 | 1,069,424 | +0.07(+0.32%) |
Jul 07, 2010 | 20.53 | 21.26 | 20.53 | 21.25 | 1,432,923 | +0.81(+3.96%) |
Jul 06, 2010 | 20.81 | 21.12 | 20.30 | 20.44 | 1,274,069 | -0.15(-0.73%) |
Jul 02, 2010 | 20.96 | 21.01 | 20.49 | 20.59 | 1,121,124 | -0.25(-1.20%) |
Jul 01, 2010 | 20.62 | 20.96 | 20.13 | 20.84 | 1,251,666 | +0.23(+1.10%) |
Jun 30, 2010 | 20.74 | 21.08 | 20.56 | 20.61 | 811,522 | -0.08(-0.37%) |
Jun 29, 2010 | 20.87 | 21.07 | 20.56 | 20.69 | 1,308,793 | -0.26(-1.23%) |
Jun 25, 2010 | 20.91 | 21.12 | 20.55 | 20.94 | 1,982,531 | +0.03(+0.14%) |
Jun 24, 2010 | 21.02 | 21.30 | 20.81 | 20.91 | 881,483 | -0.14(-0.68%) |
Jun 23, 2010 | 20.85 | 21.28 | 20.52 | 21.06 | 780,991 | +0.11(+0.51%) |
Jun 22, 2010 | 21.34 | 21.61 | 20.92 | 20.95 | 672,590 | -0.33(-1.56%) |
Jun 21, 2010 | 21.46 | 21.68 | 21.16 | 21.28 | 848,847 | +0.05(+0.25%) |
Jun 18, 2010 | 21.06 | 21.38 | 20.72 | 21.23 | 1,381,139 | +0.18(+0.86%) |
Jun 17, 2010 | 20.86 | 21.06 | 20.58 | 21.05 | 680,026 | +0.24(+1.16%) |
Jun 16, 2010 | 20.78 | 21.09 | 20.69 | 20.81 | 958,561 | -0.17(-0.79%) |
Jun 15, 2010 | 20.62 | 21.03 | 20.41 | 20.97 | 1,084,397 | +0.45(+2.17%) |
Jun 14, 2010 | 20.78 | 21.06 | 20.48 | 20.53 | 1,436,465 | -0.16(-0.77%) |
Jun 11, 2010 | 20.41 | 20.89 | 20.39 | 20.69 | 833,680 | +0.08(+0.37%) |
Jun 10, 2010 | 20.47 | 20.75 | 20.22 | 20.61 | 671,547 | +0.47(+2.33%) |
Jun 09, 2010 | 20.27 | 20.62 | 20.04 | 20.14 | 891,719 | +0.03(+0.15%) |
Jun 08, 2010 | 20.00 | 20.19 | 19.33 | 20.11 | 1,371,918 | +0.17(+0.87%) |
Jun 07, 2010 | 20.33 | 20.43 | 19.82 | 19.94 | 1,227,289 | -0.39(-1.93%) |
Jun 04, 2010 | 21.44 | 21.44 | 20.25 | 20.33 | 1,771,993 | -1.33(-6.14%) |
Jun 03, 2010 | 20.90 | 21.74 | 20.79 | 21.66 | 1,538,846 | +0.64(+3.06%) |
Jun 02, 2010 | 20.07 | 21.06 | 19.97 | 21.02 | 1,412,865 | +1.06(+5.30%) |