Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.31 | 18.31 | 18.31 | 18.31 | 380 | -0.02(-0.11%) |
Jul 30, 2013 | 18.33 | 18.33 | 18.33 | 18.33 | 100 | +0.02(+0.11%) |
Jul 26, 2013 | 18.31 | 18.31 | 18.31 | 18.31 | 50 | -0.20(-1.08%) |
Jul 25, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 2,600 | +0.01(+0.05%) |
Jul 24, 2013 | 18.57 | 18.57 | 18.50 | 18.50 | 4,471 | +0.00(+0.00%) |
Jul 23, 2013 | 18.62 | 18.58 | 18.50 | 18.50 | 6,000 | -0.05(-0.27%) |
Jul 22, 2013 | 18.57 | 18.57 | 18.55 | 18.55 | 1,587 | -0.08(-0.43%) |
Jul 19, 2013 | 18.63 | 18.63 | 18.63 | 18.63 | 2,000 | +0.05(+0.27%) |
Jul 18, 2013 | 18.58 | 18.58 | 18.58 | 18.58 | 2,290 | -0.01(-0.05%) |
Jul 17, 2013 | 18.60 | 18.60 | 18.60 | 18.59 | 3,375 | -0.05(-0.27%) |
Jul 16, 2013 | 18.73 | 18.74 | 18.64 | 18.64 | 4,425 | -0.03(-0.16%) |
Jul 15, 2013 | 18.74 | 18.74 | 18.67 | 18.67 | 6,375 | +0.00(+0.00%) |
Jul 12, 2013 | 18.67 | 18.67 | 18.66 | 18.67 | 6,695 | +0.01(+0.05%) |
Jul 11, 2013 | 18.69 | 18.69 | 18.66 | 18.66 | 425 | -0.02(-0.11%) |
Jul 10, 2013 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Jul 09, 2013 | 18.68 | 18.76 | 18.68 | 18.68 | 47,880 | -0.02(-0.11%) |
Jul 08, 2013 | 18.66 | 18.70 | 18.66 | 18.70 | 725 | +0.03(+0.16%) |
Jul 05, 2013 | 18.70 | 18.75 | 18.67 | 18.67 | 2,753 | -0.08(-0.43%) |
Jul 04, 2013 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
Jul 03, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | +0.10(+0.54%) |
Jul 02, 2013 | 18.64 | 18.65 | 18.64 | 18.65 | 5,861 | +0.03(+0.16%) |
Jun 28, 2013 | 18.62 | 18.62 | 18.62 | 0 | +0.11(+0.59%) | |
Jun 26, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 400 | +0.00(+0.00%) |
Jun 25, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 800 | +0.01(+0.05%) |
Jun 24, 2013 | 18.47 | 18.50 | 18.42 | 18.50 | 5,800 | -0.27(-1.44%) |
Jun 21, 2013 | 18.77 | 18.77 | 18.77 | 100 | +0.00(+0.00%) | |
Jun 20, 2013 | 18.80 | 18.81 | 18.77 | 18.77 | 3,625 | -0.21(-1.11%) |
Jun 19, 2013 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Jun 18, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 2,315 | +0.01(+0.05%) |
Jun 17, 2013 | 18.97 | 18.97 | 18.97 | 18.97 | 1,250 | +0.00(+0.00%) |
Jun 14, 2013 | 18.97 | 18.97 | 18.97 | 18.97 | 263 | +0.12(+0.64%) |
Jun 13, 2013 | 18.85 | 18.85 | 18.85 | 18.85 | 1,100 | +0.00(+0.00%) |
Jun 12, 2013 | 18.86 | 18.86 | 18.85 | 18.85 | 1,635 | +0.00(+0.00%) |
Jun 11, 2013 | 18.91 | 18.91 | 18.85 | 18.85 | 2,963 | -0.19(-1.00%) |
Jun 10, 2013 | 19.04 | 19.04 | 19.04 | 19.04 | 465 | -0.03(-0.16%) |
Jun 07, 2013 | 19.07 | 19.07 | 19.07 | 19.07 | 2,275 | -0.08(-0.42%) |
Jun 06, 2013 | 19.09 | 19.15 | 19.09 | 19.15 | 895 | +0.04(+0.21%) |
Jun 05, 2013 | 19.21 | 19.21 | 19.11 | 19.11 | 752 | -0.11(-0.57%) |
Jun 04, 2013 | 19.22 | 19.22 | 19.22 | 55 | +0.00(+0.00%) | |
Jun 03, 2013 | 19.18 | 19.22 | 19.18 | 19.22 | 978 | -0.02(-0.10%) |
May 31, 2013 | 19.26 | 19.26 | 19.24 | 19.24 | 2,887 | -0.04(-0.21%) |
May 30, 2013 | 19.31 | 19.31 | 19.27 | 19.28 | 5,615 | +0.00(+0.00%) |
May 29, 2013 | 19.28 | 19.28 | 19.28 | 19.28 | 400 | +0.00(+0.00%) |
May 28, 2013 | 19.27 | 19.32 | 19.27 | 19.28 | 2,875 | -0.11(-0.57%) |
May 27, 2013 | 19.38 | 19.39 | 19.38 | 19.39 | 9,575 | +0.02(+0.10%) |
May 24, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 23, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 22, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 21, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 4,935 | +0.07(+0.36%) |
May 17, 2013 | 19.30 | 19.30 | 19.30 | 0 | -0.06(-0.31%) | |
May 16, 2013 | 19.36 | 19.36 | 19.36 | 19.36 | 10,580 | -0.04(-0.21%) |
May 15, 2013 | 19.40 | 19.40 | 19.40 | 95 | +0.00(+0.00%) | |
May 13, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 8,065 | -0.01(-0.05%) |
May 10, 2013 | 19.46 | 19.46 | 19.40 | 19.41 | 3,255 | -0.01(-0.05%) |
May 09, 2013 | 19.43 | 19.43 | 19.40 | 19.42 | 25,125 | -0.02(-0.10%) |
May 08, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 5,100 | +0.04(+0.21%) |
May 07, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.06(+0.31%) |
May 06, 2013 | 19.40 | 19.40 | 19.34 | 19.34 | 200 | +0.02(+0.10%) |
May 03, 2013 | 19.29 | 19.36 | 19.27 | 19.32 | 3,060 | +0.01(+0.05%) |
May 02, 2013 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) |