Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.05 | 19.10 | 19.05 | 19.07 | 6,883 | -0.01(-0.05%) |
Jul 30, 2013 | 19.06 | 19.09 | 19.06 | 19.08 | 1,600 | -0.16(-0.83%) |
Jul 29, 2013 | 19.10 | 19.24 | 19.10 | 19.24 | 5,806 | +0.16(+0.84%) |
Jul 26, 2013 | 19.21 | 19.21 | 19.08 | 19.08 | 3,478 | -0.20(-1.04%) |
Jul 25, 2013 | 19.25 | 19.28 | 19.25 | 19.28 | 2,900 | +0.05(+0.26%) |
Jul 24, 2013 | 19.23 | 19.23 | 19.23 | 19.23 | 2,758 | -0.06(-0.31%) |
Jul 23, 2013 | 19.30 | 19.29 | 19.29 | 19.29 | 1,600 | +0.01(+0.05%) |
Jul 22, 2013 | 19.14 | 19.28 | 19.14 | 19.28 | 14,507 | +0.10(+0.52%) |
Jul 19, 2013 | 19.18 | 19.18 | 19.07 | 19.18 | 1,056 | +0.10(+0.52%) |
Jul 18, 2013 | 19.10 | 19.10 | 19.08 | 19.08 | 1,295 | -0.12(-0.63%) |
Jul 17, 2013 | 19.14 | 19.20 | 19.14 | 19.20 | 820 | +0.12(+0.63%) |
Jul 16, 2013 | 19.21 | 19.21 | 19.06 | 19.08 | 6,005 | -0.13(-0.68%) |
Jul 15, 2013 | 19.21 | 19.21 | 19.21 | 72 | +0.00(+0.00%) | |
Jul 12, 2013 | 19.12 | 19.21 | 19.11 | 19.21 | 11,191 | +0.09(+0.47%) |
Jul 11, 2013 | 18.98 | 19.13 | 18.98 | 19.12 | 6,573 | +0.18(+0.95%) |
Jul 10, 2013 | 18.91 | 18.99 | 18.91 | 18.94 | 3,580 | -0.03(-0.16%) |
Jul 09, 2013 | 18.97 | 18.97 | 18.92 | 18.97 | 1,572 | -0.02(-0.11%) |
Jul 08, 2013 | 18.96 | 18.99 | 18.86 | 18.99 | 1,037 | +0.02(+0.11%) |
Jul 05, 2013 | 18.88 | 18.97 | 18.77 | 18.97 | 4,714 | +0.07(+0.37%) |
Jul 04, 2013 | 18.98 | 18.98 | 18.90 | 18.90 | 2,007 | +0.01(+0.05%) |
Jul 03, 2013 | 18.99 | 18.99 | 18.89 | 18.89 | 2,439 | +0.02(+0.11%) |
Jul 02, 2013 | 18.90 | 18.98 | 18.86 | 18.87 | 8,220 | -0.03(-0.16%) |
Jun 28, 2013 | 18.90 | 18.90 | 18.90 | 0 | -0.10(-0.53%) | |
Jun 26, 2013 | 18.81 | 19.01 | 18.81 | 19.00 | 7,327 | +0.25(+1.33%) |
Jun 25, 2013 | 18.84 | 18.85 | 18.75 | 18.75 | 12,725 | +0.08(+0.43%) |
Jun 24, 2013 | 19.10 | 19.10 | 18.67 | 18.67 | 38,916 | -0.49(-2.56%) |
Jun 21, 2013 | 18.96 | 19.16 | 18.94 | 19.16 | 10,381 | +0.23(+1.22%) |
Jun 20, 2013 | 19.10 | 19.10 | 18.93 | 18.93 | 7,757 | -0.16(-0.84%) |
Jun 19, 2013 | 19.10 | 19.20 | 19.07 | 19.09 | 1,897 | -0.10(-0.52%) |
Jun 18, 2013 | 19.30 | 19.30 | 19.19 | 19.19 | 3,274 | +0.02(+0.10%) |
Jun 17, 2013 | 19.12 | 19.28 | 19.12 | 19.17 | 9,096 | +0.01(+0.05%) |
Jun 14, 2013 | 19.25 | 19.25 | 19.16 | 19.16 | 710 | +0.02(+0.10%) |
Jun 13, 2013 | 19.20 | 19.23 | 19.14 | 19.14 | 1,561 | +0.08(+0.42%) |
Jun 12, 2013 | 19.20 | 19.20 | 19.06 | 19.06 | 2,917 | -0.25(-1.29%) |
Jun 11, 2013 | 19.30 | 19.35 | 19.25 | 19.31 | 2,569 | +0.04(+0.21%) |
Jun 10, 2013 | 19.43 | 19.46 | 19.27 | 19.27 | 6,579 | -0.07(-0.36%) |
Jun 07, 2013 | 19.45 | 19.46 | 19.34 | 19.34 | 2,390 | +0.00(+0.00%) |
Jun 06, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 718 | -0.05(-0.26%) |
Jun 05, 2013 | 19.39 | 19.39 | 19.39 | 19.39 | 726 | +0.00(+0.00%) |
Jun 04, 2013 | 19.48 | 19.49 | 19.38 | 19.39 | 3,944 | +0.03(+0.15%) |
Jun 03, 2013 | 19.43 | 19.46 | 19.35 | 19.36 | 12,116 | -0.13(-0.67%) |
May 31, 2013 | 19.48 | 19.55 | 19.44 | 19.49 | 4,853 | -0.05(-0.26%) |
May 30, 2013 | 19.55 | 19.55 | 19.46 | 19.54 | 3,385 | +0.07(+0.36%) |
May 29, 2013 | 19.60 | 19.60 | 19.47 | 19.47 | 3,676 | -0.14(-0.71%) |
May 28, 2013 | 19.67 | 19.67 | 19.52 | 19.61 | 6,322 | +0.01(+0.05%) |
May 27, 2013 | 19.48 | 19.62 | 19.48 | 19.60 | 4,738 | +0.13(+0.67%) |
May 24, 2013 | 19.60 | 19.60 | 19.46 | 19.47 | 4,755 | -0.21(-1.07%) |
May 23, 2013 | 19.63 | 19.68 | 19.61 | 19.68 | 8,430 | +0.06(+0.31%) |
May 22, 2013 | 19.84 | 19.84 | 19.62 | 19.62 | 8,375 | -0.02(-0.10%) |
May 21, 2013 | 19.67 | 19.75 | 19.64 | 19.64 | 8,329 | +0.02(+0.10%) |
May 17, 2013 | 19.62 | 19.62 | 19.62 | 0 | -0.15(-0.76%) | |
May 16, 2013 | 19.70 | 19.77 | 19.68 | 19.77 | 6,920 | +0.14(+0.71%) |
May 15, 2013 | 19.73 | 19.75 | 19.63 | 19.63 | 3,724 | -0.15(-0.76%) |
May 13, 2013 | 19.84 | 19.85 | 19.73 | 19.78 | 2,800 | -0.02(-0.10%) |
May 10, 2013 | 19.73 | 19.80 | 19.73 | 19.80 | 19,759 | +0.18(+0.92%) |
May 09, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 767 | +0.01(+0.05%) |
May 08, 2013 | 19.61 | 19.61 | 19.61 | 103 | +0.00(+0.00%) | |
May 07, 2013 | 19.79 | 19.80 | 19.60 | 19.61 | 25,028 | -0.09(-0.46%) |
May 06, 2013 | 19.70 | 19.71 | 19.70 | 19.70 | 1,929 | -0.10(-0.51%) |
May 03, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 10,552 | -0.05(-0.25%) |
May 02, 2013 | 19.80 | 19.90 | 19.80 | 19.85 | 8,160 | +0.10(+0.51%) |