Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 44.48 | 44.48 | 42.90 | 43.80 | 0 | +0.15(+0.34%) |
Apr 29, 2013 | 45.00 | 45.02 | 41.55 | 43.65 | 2,415 | -1.65(-3.64%) |
Apr 26, 2013 | 43.80 | 45.30 | 43.80 | 45.30 | 1,148 | +0.90(+2.03%) |
Apr 25, 2013 | 45.00 | 45.00 | 43.80 | 44.40 | 759 | -0.15(-0.34%) |
Apr 24, 2013 | 40.80 | 45.00 | 40.80 | 44.55 | 0 | +0.75(+1.71%) |
Apr 23, 2013 | 44.85 | 45.00 | 43.71 | 43.80 | 537 | -1.05(-2.34%) |
Apr 22, 2013 | 44.55 | 44.85 | 44.55 | 44.85 | 0 | +1.05(+2.40%) |
Apr 19, 2013 | 39.90 | 44.25 | 39.90 | 43.80 | 1,451 | +1.80(+4.29%) |
Apr 18, 2013 | 42.60 | 42.60 | 41.70 | 42.00 | 414 | -0.45(-1.06%) |
Apr 17, 2013 | 40.05 | 42.75 | 40.05 | 42.45 | 775 | +1.95(+4.81%) |
Apr 16, 2013 | 40.95 | 43.35 | 38.85 | 40.50 | 3,467 | +0.30(+0.75%) |
Apr 15, 2013 | 40.65 | 41.85 | 40.05 | 40.20 | 2,868 | -1.20(-2.90%) |
Apr 12, 2013 | 42.88 | 43.35 | 41.40 | 41.40 | 1,406 | -1.65(-3.83%) |
Apr 11, 2013 | 42.76 | 45.00 | 42.45 | 43.05 | 849 | -0.90(-2.05%) |
Apr 10, 2013 | 43.35 | 44.55 | 43.05 | 43.95 | 433 | +1.05(+2.45%) |
Apr 09, 2013 | 43.65 | 44.55 | 41.70 | 42.90 | 1,640 | -1.20(-2.72%) |
Apr 08, 2013 | 45.00 | 45.00 | 43.20 | 44.10 | 738 | -0.30(-0.68%) |
Apr 05, 2013 | 44.70 | 45.00 | 44.12 | 44.40 | 1,864 | -0.30(-0.67%) |
Apr 04, 2013 | 45.00 | 45.00 | 43.65 | 44.70 | 815 | -0.15(-0.33%) |
Apr 03, 2013 | 45.00 | 45.75 | 44.31 | 44.85 | 1,629 | -0.30(-0.66%) |
Apr 02, 2013 | 45.15 | 45.75 | 45.15 | 45.15 | 2,733 | -0.30(-0.66%) |
Apr 01, 2013 | 46.65 | 46.65 | 45.15 | 45.45 | 586 | -0.60(-1.30%) |
Mar 28, 2013 | 45.56 | 46.65 | 45.00 | 46.05 | 1,809 | +0.00(+0.00%) |
Mar 27, 2013 | 44.10 | 46.20 | 44.10 | 46.05 | 2,296 | +1.05(+2.33%) |
Mar 26, 2013 | 44.25 | 46.35 | 44.25 | 45.00 | 798 | +1.20(+2.74%) |
Mar 25, 2013 | 45.00 | 46.65 | 42.75 | 43.80 | 2,949 | -1.80(-3.95%) |
Mar 22, 2013 | 45.00 | 46.35 | 43.20 | 45.60 | 3,255 | +1.95(+4.47%) |
Mar 21, 2013 | 42.45 | 44.85 | 41.12 | 43.65 | 1,635 | +0.30(+0.69%) |
Mar 20, 2013 | 43.35 | 43.95 | 42.00 | 43.35 | 2,332 | +0.60(+1.40%) |
Mar 19, 2013 | 42.15 | 42.75 | 40.50 | 42.75 | 1,037 | +1.35(+3.26%) |
Mar 18, 2013 | 43.95 | 43.95 | 40.35 | 41.40 | 1,967 | -2.85(-6.44%) |
Mar 15, 2013 | 45.00 | 46.80 | 42.45 | 44.25 | 3,402 | -0.15(-0.34%) |
Mar 14, 2013 | 43.65 | 44.40 | 42.15 | 44.40 | 699 | -0.15(-0.34%) |
Mar 13, 2013 | 43.20 | 45.60 | 40.50 | 44.55 | 3,069 | +1.35(+3.12%) |
Mar 12, 2013 | 46.05 | 46.05 | 43.20 | 43.20 | 2,364 | -3.15(-6.80%) |
Mar 11, 2013 | 48.00 | 48.00 | 45.45 | 46.35 | 710 | -1.50(-3.13%) |
Mar 08, 2013 | 44.85 | 47.97 | 44.70 | 47.85 | 1,111 | +3.00(+6.69%) |
Mar 07, 2013 | 44.55 | 45.73 | 44.55 | 44.85 | 1,099 | -0.60(-1.32%) |
Mar 06, 2013 | 45.90 | 48.00 | 43.80 | 45.45 | 2,214 | -1.05(-2.26%) |
Mar 05, 2013 | 48.60 | 50.33 | 45.90 | 46.50 | 6,511 | -1.95(-4.02%) |
Mar 04, 2013 | 48.60 | 48.60 | 46.15 | 48.45 | 1,419 | +0.75(+1.57%) |
Mar 01, 2013 | 45.60 | 48.60 | 45.60 | 47.70 | 3,617 | +2.70(+6.00%) |
Feb 28, 2013 | 46.08 | 47.70 | 45.00 | 45.00 | 2,845 | -1.95(-4.15%) |
Feb 27, 2013 | 47.25 | 48.00 | 45.16 | 46.95 | 3,802 | +2.70(+6.10%) |
Feb 26, 2013 | 44.85 | 45.00 | 43.20 | 44.25 | 1,851 | -1.05(-2.32%) |
Feb 22, 2013 | 49.80 | 50.25 | 42.75 | 45.30 | 10,728 | -3.75(-7.65%) |
Feb 21, 2013 | 39.60 | 49.20 | 39.45 | 49.05 | 11,498 | +9.75(+24.81%) |
Feb 20, 2013 | 39.15 | 43.20 | 37.50 | 39.30 | 2,920 | +0.00(+0.00%) |
Feb 19, 2013 | 36.60 | 39.75 | 36.30 | 39.30 | 3,542 | +2.70(+7.38%) |
Feb 15, 2013 | 35.40 | 37.20 | 35.40 | 36.60 | 2,164 | +1.20(+3.39%) |
Feb 14, 2013 | 35.40 | 35.95 | 34.50 | 35.40 | 1,512 | +0.75(+2.16%) |
Feb 13, 2013 | 36.00 | 36.15 | 34.50 | 34.65 | 3,431 | -0.75(-2.12%) |
Feb 12, 2013 | 34.50 | 37.34 | 34.20 | 35.40 | 4,116 | +1.20(+3.51%) |
Feb 11, 2013 | 33.75 | 36.00 | 33.75 | 34.20 | 688 | +0.00(+0.00%) |
Feb 08, 2013 | 33.91 | 34.95 | 33.18 | 34.20 | 2,758 | +0.60(+1.79%) |
Feb 07, 2013 | 31.95 | 35.55 | 31.95 | 33.60 | 1,284 | -1.50(-4.27%) |
Feb 06, 2013 | 36.15 | 36.15 | 33.90 | 35.10 | 2,466 | -1.20(-3.31%) |
Feb 04, 2013 | 36.60 | 40.95 | 35.69 | 36.30 | 10,444 | +1.05(+2.98%) |