Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.58 | 34.76 | 33.19 | 33.19 | 0 | -2.07(-5.86%) |
Apr 29, 2013 | 34.64 | 35.31 | 33.96 | 35.26 | 12,845 | +0.51(+1.47%) |
Apr 26, 2013 | 37.30 | 37.30 | 33.99 | 34.75 | 32,663 | -2.78(-7.42%) |
Apr 25, 2013 | 37.52 | 38.31 | 37.52 | 37.53 | 19,474 | +0.09(+0.24%) |
Apr 24, 2013 | 38.05 | 38.05 | 36.46 | 37.44 | 0 | -0.11(-0.29%) |
Apr 23, 2013 | 35.53 | 38.50 | 35.53 | 37.55 | 27,703 | +2.38(+6.75%) |
Apr 22, 2013 | 34.51 | 35.59 | 32.82 | 35.17 | 14,253 | +1.09(+3.20%) |
Apr 19, 2013 | 33.24 | 34.35 | 33.16 | 34.08 | 3,620 | +0.49(+1.46%) |
Apr 18, 2013 | 33.35 | 34.10 | 32.36 | 33.59 | 5,984 | +0.28(+0.85%) |
Apr 17, 2013 | 33.98 | 34.12 | 32.13 | 33.31 | 13,872 | -1.03(-3.00%) |
Apr 16, 2013 | 33.81 | 34.34 | 33.69 | 34.34 | 13,169 | +0.03(+0.08%) |
Apr 15, 2013 | 35.04 | 35.04 | 34.00 | 34.31 | 13,336 | -1.02(-2.89%) |
Apr 12, 2013 | 33.22 | 35.89 | 33.22 | 35.33 | 18,048 | +1.66(+4.92%) |
Apr 11, 2013 | 32.35 | 35.95 | 32.24 | 33.67 | 12,057 | +1.64(+5.11%) |
Apr 10, 2013 | 31.03 | 32.56 | 30.62 | 32.03 | 5,896 | +0.91(+2.92%) |
Apr 09, 2013 | 29.65 | 31.74 | 29.65 | 31.12 | 15,829 | +1.33(+4.46%) |
Apr 08, 2013 | 29.46 | 30.03 | 28.06 | 29.80 | 5,226 | +0.12(+0.40%) |
Apr 05, 2013 | 28.65 | 30.19 | 28.44 | 29.68 | 10,611 | -0.04(-0.12%) |
Apr 04, 2013 | 27.86 | 29.96 | 27.76 | 29.71 | 26,483 | +2.15(+7.79%) |
Apr 03, 2013 | 27.44 | 27.73 | 25.95 | 27.57 | 6,153 | +0.25(+0.93%) |
Apr 02, 2013 | 25.72 | 27.94 | 25.72 | 27.31 | 28,459 | +1.83(+7.18%) |
Apr 01, 2013 | 25.75 | 25.86 | 25.48 | 25.48 | 1,726 | -0.39(-1.51%) |
Mar 28, 2013 | 26.12 | 26.21 | 25.70 | 25.87 | 6,927 | -0.42(-1.59%) |
Mar 27, 2013 | 25.78 | 26.29 | 25.32 | 26.29 | 6,340 | +0.71(+2.77%) |
Mar 26, 2013 | 25.62 | 25.92 | 25.34 | 25.58 | 2,966 | +0.10(+0.39%) |
Mar 25, 2013 | 25.53 | 25.93 | 25.12 | 25.48 | 9,697 | +0.78(+3.17%) |
Mar 22, 2013 | 24.91 | 25.03 | 24.54 | 24.70 | 17,620 | -0.09(-0.37%) |
Mar 21, 2013 | 25.20 | 25.36 | 24.78 | 24.79 | 8,837 | -0.66(-2.57%) |
Mar 20, 2013 | 25.37 | 26.78 | 25.35 | 25.45 | 22,199 | +0.05(+0.22%) |
Mar 19, 2013 | 26.89 | 26.95 | 25.07 | 25.39 | 7,325 | -1.19(-4.48%) |
Mar 18, 2013 | 27.35 | 28.64 | 26.57 | 26.58 | 10,711 | -0.63(-2.31%) |
Mar 15, 2013 | 27.71 | 27.84 | 27.20 | 27.21 | 4,420 | +0.05(+0.20%) |
Mar 14, 2013 | 27.36 | 27.40 | 27.16 | 27.16 | 3,731 | -0.23(-0.83%) |
Mar 13, 2013 | 28.63 | 28.63 | 27.36 | 27.38 | 6,607 | -1.08(-3.80%) |
Mar 12, 2013 | 27.51 | 28.51 | 27.17 | 28.47 | 2,529 | +1.16(+4.23%) |
Mar 11, 2013 | 26.65 | 27.57 | 26.65 | 27.31 | 5,100 | +0.65(+2.42%) |
Mar 08, 2013 | 26.39 | 27.21 | 26.16 | 26.66 | 22,507 | +0.27(+1.03%) |
Mar 07, 2013 | 25.89 | 26.39 | 25.89 | 26.39 | 5,893 | +0.41(+1.58%) |
Mar 06, 2013 | 25.94 | 26.12 | 25.89 | 25.98 | 8,055 | +0.00(+0.00%) |
Mar 05, 2013 | 26.21 | 26.21 | 25.98 | 25.98 | 3,633 | -0.18(-0.70%) |
Mar 04, 2013 | 26.06 | 26.38 | 25.72 | 26.16 | 10,578 | -0.22(-0.83%) |
Mar 01, 2013 | 26.01 | 26.38 | 25.94 | 26.38 | 6,600 | +0.52(+2.01%) |
Feb 28, 2013 | 25.53 | 27.43 | 25.49 | 25.86 | 4,796 | +0.37(+1.46%) |
Feb 27, 2013 | 25.62 | 26.46 | 25.49 | 25.49 | 3,981 | -0.45(-1.72%) |
Feb 26, 2013 | 26.08 | 26.39 | 25.51 | 25.94 | 4,324 | +0.04(+0.14%) |
Feb 25, 2013 | 27.23 | 27.35 | 25.60 | 25.90 | 12,817 | -1.24(-4.56%) |
Feb 22, 2013 | 27.17 | 27.17 | 27.14 | 27.14 | 342 | -0.12(-0.43%) |
Feb 21, 2013 | 27.80 | 27.84 | 27.03 | 27.26 | 9,143 | -0.55(-1.96%) |
Feb 20, 2013 | 28.12 | 28.21 | 27.80 | 27.80 | 3,904 | +0.03(+0.10%) |
Feb 19, 2013 | 27.91 | 28.67 | 27.76 | 27.77 | 15,602 | +0.04(+0.13%) |
Feb 15, 2013 | 28.21 | 28.21 | 27.70 | 27.74 | 707 | +0.00(+0.00%) |
Feb 14, 2013 | 27.30 | 28.34 | 27.30 | 27.74 | 4,679 | +0.03(+0.10%) |
Feb 13, 2013 | 28.34 | 28.34 | 27.31 | 27.71 | 10,510 | -0.97(-3.39%) |
Feb 12, 2013 | 28.21 | 28.89 | 28.03 | 28.69 | 11,907 | +0.58(+2.07%) |
Feb 11, 2013 | 28.53 | 28.89 | 28.05 | 28.10 | 6,886 | -0.20(-0.71%) |
Feb 08, 2013 | 28.97 | 28.97 | 28.30 | 28.30 | 4,530 | -0.51(-1.77%) |
Feb 07, 2013 | 28.40 | 28.93 | 28.40 | 28.81 | 4,239 | +0.42(+1.47%) |
Feb 06, 2013 | 28.68 | 28.69 | 28.17 | 28.39 | 14,633 | +2.91(+11.43%) |
Feb 04, 2013 | 24.97 | 25.48 | 24.84 | 25.48 | 17,068 | +0.71(+2.87%) |