Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.50 | 28.50 | 28.48 | 28.50 | 2,543 | +0.65(+2.33%) |
Dec 29, 2011 | 28.00 | 28.50 | 27.85 | 27.85 | 1,918 | -0.65(-2.28%) |
Dec 28, 2011 | 27.95 | 28.50 | 27.95 | 28.50 | 2,014 | +0.50(+1.79%) |
Dec 27, 2011 | 28.55 | 28.55 | 28.00 | 28.00 | 5,653 | -0.40(-1.41%) |
Dec 23, 2011 | 28.50 | 28.50 | 28.00 | 28.40 | 2,038 | +0.15(+0.53%) |
Dec 21, 2011 | 27.55 | 28.25 | 27.55 | 28.25 | 5,226 | +0.49(+1.77%) |
Dec 20, 2011 | 28.50 | 28.50 | 27.76 | 27.76 | 880 | +0.01(+0.04%) |
Dec 19, 2011 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | -0.50(-1.77%) |
Dec 16, 2011 | 28.50 | 28.50 | 28.25 | 28.25 | 1,633 | +0.46(+1.66%) |
Dec 15, 2011 | 27.95 | 28.30 | 27.79 | 27.79 | 1,370 | -0.21(-0.75%) |
Dec 14, 2011 | 27.79 | 28.00 | 27.79 | 28.00 | 9,588 | +0.05(+0.18%) |
Dec 13, 2011 | 27.80 | 28.00 | 27.80 | 27.95 | 9,244 | +0.15(+0.54%) |
Dec 12, 2011 | 28.02 | 28.02 | 27.75 | 27.80 | 5,538 | -0.20(-0.71%) |
Dec 09, 2011 | 28.00 | 28.40 | 28.00 | 28.00 | 1,466 | +0.00(+0.00%) |
Dec 08, 2011 | 28.50 | 28.50 | 28.00 | 28.00 | 2,842 | -0.50(-1.75%) |
Dec 07, 2011 | 28.50 | 28.50 | 28.50 | 28.50 | 600 | +0.50(+1.79%) |
Dec 06, 2011 | 28.00 | 28.25 | 28.00 | 28.00 | 2,700 | -0.25(-0.88%) |
Dec 05, 2011 | 28.25 | 28.25 | 28.20 | 28.25 | 24,515 | +0.00(+0.00%) |
Dec 02, 2011 | 27.70 | 28.50 | 27.70 | 28.25 | 1,657 | -0.20(-0.70%) |
Dec 01, 2011 | 27.95 | 28.45 | 27.85 | 28.45 | 6,447 | +0.55(+1.97%) |
Nov 30, 2011 | 28.20 | 28.20 | 27.90 | 27.90 | 1,828 | -0.30(-1.06%) |
Nov 29, 2011 | 27.75 | 28.20 | 27.75 | 28.20 | 2,443 | +0.21(+0.75%) |
Nov 28, 2011 | 27.60 | 27.99 | 27.60 | 27.99 | 2,527 | +0.24(+0.86%) |
Nov 25, 2011 | 28.00 | 28.00 | 27.75 | 27.75 | 887 | +0.00(+0.00%) |
Nov 23, 2011 | 27.60 | 27.80 | 27.55 | 27.75 | 10,610 | +0.20(+0.73%) |
Nov 22, 2011 | 28.00 | 28.00 | 27.55 | 27.55 | 7,005 | -0.05(-0.18%) |
Nov 21, 2011 | 27.77 | 28.19 | 27.60 | 27.60 | 8,610 | -0.16(-0.58%) |
Nov 18, 2011 | 28.00 | 28.00 | 27.76 | 27.76 | 3,625 | +0.00(+0.00%) |
Nov 17, 2011 | 27.85 | 28.20 | 27.76 | 27.76 | 5,109 | -0.09(-0.32%) |
Nov 16, 2011 | 28.20 | 28.20 | 27.85 | 27.85 | 691 | -0.10(-0.36%) |
Nov 15, 2011 | 27.75 | 27.95 | 27.75 | 27.95 | 1,159 | +0.00(+0.00%) |
Nov 14, 2011 | 27.75 | 27.95 | 27.75 | 27.95 | 7,857 | +0.20(+0.72%) |
Nov 11, 2011 | 28.00 | 28.00 | 27.75 | 27.75 | 6,472 | -0.25(-0.89%) |
Nov 10, 2011 | 27.56 | 28.00 | 27.56 | 28.00 | 3,408 | +0.25(+0.90%) |
Nov 09, 2011 | 27.80 | 27.80 | 27.56 | 27.75 | 13,758 | +0.00(+0.00%) |
Nov 08, 2011 | 28.00 | 28.49 | 27.75 | 27.75 | 1,736 | -0.25(-0.89%) |
Nov 07, 2011 | 28.00 | 28.00 | 28.00 | 28.00 | 568 | -0.40(-1.41%) |
Nov 04, 2011 | 27.75 | 28.40 | 27.55 | 28.40 | 2,207 | +0.70(+2.53%) |
Nov 03, 2011 | 27.60 | 27.70 | 27.50 | 27.70 | 7,266 | +0.20(+0.73%) |
Nov 02, 2011 | 27.70 | 27.70 | 27.30 | 27.50 | 28,512 | -0.05(-0.18%) |
Nov 01, 2011 | 27.55 | 27.99 | 27.52 | 27.55 | 2,516 | +0.00(+0.00%) |
Oct 31, 2011 | 27.50 | 27.55 | 27.50 | 27.55 | 741 | -0.70(-2.48%) |
Oct 28, 2011 | 27.80 | 28.25 | 27.80 | 28.25 | 2,083 | +0.25(+0.89%) |
Oct 27, 2011 | 27.75 | 28.00 | 27.75 | 28.00 | 2,415 | +0.30(+1.08%) |
Oct 26, 2011 | 28.20 | 28.20 | 27.50 | 27.70 | 7,063 | -0.40(-1.42%) |
Oct 25, 2011 | 27.60 | 28.80 | 27.60 | 28.10 | 3,614 | +0.50(+1.81%) |
Oct 21, 2011 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Oct 20, 2011 | 27.55 | 27.60 | 27.50 | 27.60 | 14,114 | +0.10(+0.36%) |
Oct 19, 2011 | 27.50 | 27.65 | 27.50 | 27.50 | 3,515 | -0.20(-0.72%) |
Oct 18, 2011 | 27.75 | 27.75 | 27.50 | 27.70 | 4,030 | -0.05(-0.18%) |
Oct 17, 2011 | 27.57 | 27.75 | 27.05 | 27.75 | 20,361 | -0.25(-0.89%) |
Oct 14, 2011 | 27.50 | 28.00 | 27.50 | 28.00 | 6,952 | +0.00(+0.00%) |
Oct 13, 2011 | 27.80 | 28.00 | 27.45 | 28.00 | 5,465 | +0.25(+0.90%) |
Oct 12, 2011 | 27.51 | 27.90 | 27.50 | 27.75 | 1,858 | +0.25(+0.91%) |
Oct 11, 2011 | 27.90 | 27.90 | 27.10 | 27.50 | 5,586 | +0.00(+0.00%) |
Oct 10, 2011 | 27.95 | 27.95 | 27.50 | 27.50 | 2,889 | +0.16(+0.59%) |
Oct 07, 2011 | 27.00 | 27.34 | 27.00 | 27.34 | 400 | +0.34(+1.26%) |
Oct 06, 2011 | 27.50 | 27.55 | 27.00 | 27.00 | 30,876 | -0.37(-1.35%) |
Oct 05, 2011 | 27.37 | 27.37 | 27.37 | 27.37 | 309 | +0.00(+0.00%) |
Oct 04, 2011 | 27.90 | 27.90 | 27.37 | 27.37 | 5,185 | -0.13(-0.47%) |