Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.92 | 45.21 | 43.92 | 45.21 | 310 | +1.33(+3.03%) |
Apr 29, 2013 | 43.85 | 43.88 | 43.85 | 43.88 | 731 | -2.16(-4.69%) |
Apr 26, 2013 | 45.56 | 47.02 | 45.56 | 46.04 | 5,331 | +1.19(+2.65%) |
Apr 25, 2013 | 46.69 | 46.91 | 44.85 | 44.85 | 3,320 | -3.74(-7.70%) |
Apr 24, 2013 | 51.02 | 51.02 | 48.51 | 48.59 | 4,225 | -3.32(-6.40%) |
Apr 23, 2013 | 53.09 | 53.09 | 51.83 | 51.91 | 1,300 | -2.67(-4.89%) |
Apr 22, 2013 | 54.58 | 54.58 | 54.58 | 54.58 | 100 | +0.73(+1.36%) |
Apr 19, 2013 | 54.09 | 54.09 | 53.85 | 53.85 | 1,150 | +0.65(+1.22%) |
Apr 18, 2013 | 56.00 | 56.00 | 53.20 | 53.20 | 4,340 | -2.45(-4.40%) |
Apr 17, 2013 | 54.00 | 57.27 | 54.00 | 55.65 | 2,525 | +2.16(+4.04%) |
Apr 16, 2013 | 53.48 | 53.49 | 53.48 | 53.49 | 285 | -0.38(-0.71%) |
Apr 15, 2013 | 52.30 | 53.87 | 51.24 | 53.87 | 6,521 | +5.35(+11.03%) |
Apr 12, 2013 | 48.22 | 49.68 | 48.22 | 48.52 | 2,869 | +2.55(+5.55%) |
Apr 11, 2013 | 45.97 | 45.97 | 45.97 | 45.97 | 919 | +2.63(+6.07%) |
Apr 10, 2013 | 44.72 | 45.02 | 43.34 | 43.34 | 500 | -3.15(-6.78%) |
Apr 05, 2013 | 46.51 | 46.49 | 46.49 | 46.49 | 2,200 | +0.53(+1.14%) |
Apr 04, 2013 | 45.22 | 47.00 | 44.78 | 45.96 | 3,901 | +1.59(+3.59%) |
Apr 03, 2013 | 43.30 | 44.52 | 43.13 | 44.37 | 4,036 | +2.65(+6.35%) |
Apr 02, 2013 | 41.72 | 41.72 | 41.72 | 41.72 | 135 | +0.47(+1.14%) |
Apr 01, 2013 | 41.86 | 42.13 | 41.25 | 41.25 | 2,200 | -0.17(-0.42%) |
Mar 28, 2013 | 41.38 | 41.43 | 41.38 | 41.42 | 1,561 | +0.03(+0.08%) |
Mar 27, 2013 | 42.71 | 42.71 | 41.39 | 41.39 | 3,000 | -0.49(-1.17%) |
Mar 26, 2013 | 43.00 | 43.07 | 41.88 | 41.88 | 3,537 | -2.97(-6.62%) |
Mar 25, 2013 | 44.84 | 44.85 | 42.80 | 44.85 | 3,042 | -1.55(-3.34%) |
Mar 22, 2013 | 46.96 | 46.97 | 46.40 | 46.40 | 2,000 | -1.23(-2.58%) |
Mar 21, 2013 | 47.65 | 47.65 | 47.63 | 47.63 | 358 | +1.54(+3.34%) |
Mar 20, 2013 | 46.19 | 46.19 | 46.09 | 46.09 | 1,100 | +0.44(+0.97%) |
Mar 19, 2013 | 45.33 | 45.65 | 45.16 | 45.65 | 511 | -0.25(-0.55%) |
Mar 18, 2013 | 47.75 | 47.75 | 45.82 | 45.90 | 2,150 | +0.43(+0.94%) |
Mar 15, 2013 | 45.02 | 45.73 | 45.02 | 45.47 | 1,568 | -1.06(-2.27%) |
Mar 14, 2013 | 46.78 | 46.78 | 46.53 | 46.53 | 1,210 | +0.40(+0.87%) |
Mar 13, 2013 | 46.13 | 46.14 | 46.13 | 46.13 | 4,455 | -1.36(-2.86%) |
Mar 12, 2013 | 46.17 | 47.49 | 46.17 | 47.49 | 688 | -0.33(-0.69%) |
Mar 11, 2013 | 49.08 | 49.45 | 47.82 | 47.82 | 4,625 | -0.77(-1.58%) |
Mar 08, 2013 | 48.59 | 48.59 | 48.59 | 48.59 | 450 | +0.22(+0.45%) |
Mar 07, 2013 | 48.85 | 49.25 | 48.37 | 48.37 | 695 | -2.97(-5.78%) |
Mar 06, 2013 | 50.86 | 51.34 | 50.86 | 51.34 | 495 | +1.74(+3.51%) |
Mar 05, 2013 | 50.13 | 50.52 | 48.95 | 49.60 | 1,407 | -2.17(-4.19%) |
Mar 04, 2013 | 50.28 | 51.83 | 50.28 | 51.77 | 2,409 | +1.33(+2.64%) |
Mar 01, 2013 | 50.00 | 50.75 | 50.00 | 50.44 | 1,000 | +2.51(+5.24%) |
Feb 28, 2013 | 46.93 | 48.25 | 46.93 | 47.93 | 700 | +1.21(+2.59%) |
Feb 27, 2013 | 46.74 | 46.96 | 46.53 | 46.72 | 1,640 | -0.45(-0.95%) |
Feb 26, 2013 | 46.88 | 47.28 | 46.88 | 47.17 | 1,577 | +0.61(+1.31%) |
Feb 22, 2013 | 47.00 | 47.00 | 46.56 | 46.56 | 1,558 | +0.45(+0.98%) |
Feb 21, 2013 | 46.45 | 46.50 | 46.10 | 46.11 | 4,870 | +2.48(+5.68%) |
Feb 20, 2013 | 42.10 | 44.50 | 42.10 | 43.63 | 3,980 | +1.80(+4.30%) |
Feb 15, 2013 | 41.92 | 41.83 | 41.83 | 41.83 | 3,100 | +1.51(+3.75%) |
Feb 13, 2013 | 40.12 | 40.32 | 40.32 | 40.32 | 3,900 | +0.31(+0.78%) |
Feb 12, 2013 | 40.00 | 40.07 | 40.00 | 40.00 | 1,026 | -0.93(-2.26%) |
Feb 11, 2013 | 42.27 | 42.27 | 40.80 | 40.93 | 792 | -1.17(-2.78%) |
Feb 08, 2013 | 42.71 | 42.88 | 42.10 | 42.10 | 1,775 | -0.10(-0.24%) |
Feb 07, 2013 | 42.08 | 42.29 | 42.07 | 42.20 | 1,250 | +1.02(+2.48%) |
Feb 06, 2013 | 42.50 | 42.50 | 41.02 | 41.18 | 3,227 | -0.42(-1.01%) |
Feb 04, 2013 | 41.12 | 42.00 | 40.99 | 41.60 | 2,750 | +2.17(+5.50%) |