Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.59 | 52.41 | 49.10 | 52.07 | 8,561 | +2.48(+5.00%) |
Mar 27, 2013 | 49.59 | 50.33 | 48.60 | 49.59 | 6,053 | -0.99(-1.96%) |
Mar 26, 2013 | 50.21 | 51.45 | 49.59 | 50.58 | 1,872 | +0.37(+0.74%) |
Mar 25, 2013 | 45.87 | 50.83 | 45.30 | 50.21 | 11,701 | +3.47(+7.43%) |
Mar 22, 2013 | 44.14 | 46.74 | 43.64 | 46.74 | 1,153 | +2.60(+5.90%) |
Mar 21, 2013 | 42.52 | 44.41 | 42.15 | 44.14 | 2,688 | +0.99(+2.30%) |
Mar 20, 2013 | 43.39 | 43.39 | 42.15 | 43.14 | 200 | +0.50(+1.16%) |
Mar 19, 2013 | 42.15 | 42.65 | 41.66 | 42.65 | 97 | +0.50(+1.18%) |
Mar 18, 2013 | 40.91 | 42.77 | 40.91 | 42.15 | 671 | +1.12(+2.72%) |
Mar 15, 2013 | 43.79 | 44.63 | 41.04 | 41.04 | 2,199 | -2.36(-5.43%) |
Mar 14, 2013 | 44.14 | 44.14 | 42.52 | 43.39 | 279 | -0.12(-0.28%) |
Mar 13, 2013 | 44.01 | 44.01 | 42.52 | 43.52 | 702 | -1.12(-2.50%) |
Mar 12, 2013 | 44.91 | 45.13 | 44.26 | 44.63 | 344 | -0.50(-1.10%) |
Mar 11, 2013 | 43.39 | 45.38 | 43.27 | 45.13 | 325 | +0.74(+1.68%) |
Mar 08, 2013 | 45.50 | 45.50 | 43.52 | 44.38 | 395 | -1.12(-2.45%) |
Mar 07, 2013 | 44.63 | 45.50 | 43.76 | 45.50 | 219 | +0.87(+1.94%) |
Mar 06, 2013 | 44.51 | 46.49 | 42.77 | 44.63 | 599 | +0.00(+0.00%) |
Mar 05, 2013 | 44.63 | 46.24 | 41.54 | 44.63 | 1,169 | -0.37(-0.83%) |
Mar 04, 2013 | 43.27 | 46.37 | 42.91 | 45.00 | 335 | +2.11(+4.91%) |
Mar 01, 2013 | 42.40 | 43.89 | 41.16 | 42.90 | 932 | +0.12(+0.29%) |
Feb 28, 2013 | 43.14 | 43.89 | 41.53 | 42.77 | 1,137 | -0.87(-1.99%) |
Feb 27, 2013 | 43.39 | 45.25 | 43.39 | 43.64 | 1,028 | +0.99(+2.33%) |
Feb 26, 2013 | 42.15 | 43.39 | 41.16 | 42.65 | 455 | +1.36(+3.30%) |
Feb 22, 2013 | 41.16 | 42.28 | 40.91 | 41.28 | 598 | +0.12(+0.30%) |
Feb 21, 2013 | 42.65 | 43.14 | 40.17 | 41.16 | 510 | -1.86(-4.32%) |
Feb 20, 2013 | 44.88 | 46.24 | 42.28 | 43.02 | 1,478 | -2.60(-5.71%) |
Feb 19, 2013 | 41.78 | 45.75 | 41.66 | 45.62 | 2,279 | +4.34(+10.51%) |
Feb 15, 2013 | 39.18 | 41.90 | 38.97 | 41.28 | 2,713 | -0.62(-1.48%) |
Feb 14, 2013 | 43.76 | 43.76 | 38.56 | 41.90 | 4,873 | -2.60(-5.84%) |
Feb 13, 2013 | 46.00 | 46.12 | 42.52 | 44.50 | 4,788 | -1.99(-4.28%) |
Feb 12, 2013 | 47.73 | 48.85 | 46.43 | 46.49 | 1,816 | -3.72(-7.41%) |
Feb 11, 2013 | 47.24 | 50.21 | 46.99 | 50.21 | 628 | +1.74(+3.58%) |
Feb 08, 2013 | 49.59 | 49.59 | 46.99 | 48.48 | 1,029 | -0.74(-1.51%) |
Feb 07, 2013 | 48.60 | 49.59 | 46.00 | 49.22 | 1,100 | -0.50(-1.00%) |
Feb 06, 2013 | 50.21 | 50.34 | 49.72 | 49.72 | 72 | -0.87(-1.72%) |
Feb 04, 2013 | 49.47 | 50.83 | 49.22 | 50.58 | 1,036 | -0.12(-0.24%) |
Feb 01, 2013 | 49.72 | 50.83 | 47.61 | 50.71 | 660 | +0.37(+0.74%) |
Jan 31, 2013 | 52.69 | 52.69 | 44.38 | 50.34 | 2,284 | -1.24(-2.40%) |
Jan 30, 2013 | 51.95 | 52.69 | 51.45 | 51.58 | 2,301 | +0.24(+0.47%) |
Jan 29, 2013 | 50.83 | 51.45 | 49.59 | 51.33 | 874 | +1.00(+1.98%) |
Jan 28, 2013 | 50.34 | 52.44 | 49.86 | 50.34 | 5,267 | +0.12(+0.25%) |
Jan 25, 2013 | 43.02 | 50.21 | 43.02 | 50.21 | 3,884 | +6.57(+15.06%) |
Jan 24, 2013 | 44.01 | 45.33 | 43.52 | 43.64 | 2,044 | -0.74(-1.68%) |
Jan 23, 2013 | 43.39 | 45.00 | 43.39 | 44.38 | 962 | +0.50(+1.13%) |
Jan 22, 2013 | 44.51 | 44.51 | 43.52 | 43.89 | 766 | +0.37(+0.85%) |
Jan 18, 2013 | 42.82 | 43.76 | 42.15 | 43.52 | 1,094 | -0.12(-0.28%) |
Jan 17, 2013 | 40.91 | 43.64 | 40.91 | 43.64 | 777 | +3.10(+7.65%) |
Jan 16, 2013 | 42.77 | 43.14 | 39.43 | 40.54 | 1,817 | -1.61(-3.82%) |
Jan 15, 2013 | 42.90 | 42.90 | 41.16 | 42.15 | 936 | -0.12(-0.29%) |
Jan 14, 2013 | 41.66 | 43.76 | 41.66 | 42.28 | 617 | -0.37(-0.87%) |
Jan 11, 2013 | 41.53 | 43.14 | 40.54 | 42.65 | 1,332 | +0.99(+2.38%) |
Jan 10, 2013 | 44.51 | 44.63 | 39.67 | 41.66 | 3,443 | -1.98(-4.55%) |
Jan 09, 2013 | 39.80 | 45.38 | 39.80 | 43.64 | 5,288 | +3.84(+9.66%) |
Jan 08, 2013 | 38.93 | 39.92 | 37.69 | 39.80 | 1,774 | +1.24(+3.22%) |
Jan 07, 2013 | 37.32 | 38.56 | 37.32 | 38.56 | 1,177 | +1.61(+4.36%) |
Jan 04, 2013 | 34.71 | 38.08 | 34.71 | 36.95 | 3,973 | +1.98(+5.67%) |
Jan 03, 2013 | 34.96 | 35.58 | 34.71 | 34.96 | 333 | +0.12(+0.36%) |