Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.04 | 19.14 | 19.04 | 19.13 | 89,516 | +0.04(+0.20%) |
Jul 30, 2013 | 19.07 | 19.10 | 19.07 | 19.10 | 39,194 | +0.02(+0.08%) |
Jul 29, 2013 | 19.08 | 19.08 | 19.08 | 19.08 | 11,426 | -0.02(-0.08%) |
Jul 26, 2013 | 19.11 | 19.11 | 19.09 | 19.10 | 84,722 | -0.01(-0.04%) |
Jul 25, 2013 | 19.07 | 19.10 | 19.04 | 19.10 | 924,456 | +0.01(+0.04%) |
Jul 24, 2013 | 19.08 | 19.10 | 19.08 | 19.10 | 19,236 | -0.11(-0.55%) |
Jul 23, 2013 | 19.19 | 19.20 | 19.19 | 19.20 | 16,935 | -0.02(-0.12%) |
Jul 22, 2013 | 19.20 | 19.23 | 19.20 | 19.23 | 17,577 | +0.00(+0.00%) |
Jul 19, 2013 | 19.16 | 19.23 | 19.16 | 19.23 | 31,269 | +0.07(+0.36%) |
Jul 18, 2013 | 19.12 | 19.18 | 19.12 | 19.16 | 58,594 | -0.05(-0.28%) |
Jul 17, 2013 | 19.21 | 19.21 | 19.18 | 19.21 | 24,784 | +0.09(+0.48%) |
Jul 16, 2013 | 18.97 | 19.15 | 18.97 | 19.12 | 41,107 | +0.03(+0.16%) |
Jul 15, 2013 | 19.06 | 19.09 | 19.05 | 19.09 | 66,118 | +0.05(+0.28%) |
Jul 12, 2013 | 19.10 | 19.11 | 19.02 | 19.04 | 97,352 | +0.02(+0.08%) |
Jul 11, 2013 | 19.03 | 19.08 | 19.00 | 19.02 | 38,825 | +0.07(+0.36%) |
Jul 10, 2013 | 18.98 | 19.04 | 18.95 | 18.95 | 41,215 | -0.02(-0.12%) |
Jul 09, 2013 | 18.99 | 19.02 | 18.97 | 18.98 | 59,090 | -0.01(-0.08%) |
Jul 08, 2013 | 18.91 | 18.99 | 18.91 | 18.99 | 81,200 | +0.08(+0.40%) |
Jul 05, 2013 | 18.93 | 18.93 | 18.89 | 18.91 | 12,066 | -0.10(-0.52%) |
Jul 03, 2013 | 19.07 | 19.07 | 19.01 | 19.01 | 25,582 | -0.03(-0.15%) |
Jul 02, 2013 | 19.04 | 19.05 | 19.01 | 19.04 | 33,490 | +0.05(+0.27%) |
Jul 01, 2013 | 18.94 | 19.00 | 18.94 | 18.99 | 25,175 | +0.07(+0.36%) |
Jun 28, 2013 | 18.89 | 18.96 | 18.88 | 18.92 | 157,828 | +0.14(+0.73%) |
Jun 26, 2013 | 18.82 | 18.82 | 18.78 | 18.78 | 27,036 | +0.02(+0.08%) |
Jun 25, 2013 | 18.75 | 18.78 | 18.74 | 18.77 | 40,431 | +0.05(+0.24%) |
Jun 24, 2013 | 18.84 | 18.77 | 18.72 | 18.72 | 46,852 | -0.11(-0.61%) |
Jun 21, 2013 | 18.96 | 18.99 | 18.82 | 18.84 | 29,611 | -0.16(-0.84%) |
Jun 20, 2013 | 19.01 | 19.03 | 18.99 | 19.00 | 32,664 | -0.14(-0.72%) |
Jun 19, 2013 | 19.33 | 19.33 | 19.13 | 19.13 | 37,692 | -0.18(-0.94%) |
Jun 18, 2013 | 19.28 | 19.34 | 19.28 | 19.32 | 52,757 | +0.02(+0.08%) |
Jun 17, 2013 | 19.33 | 19.33 | 19.30 | 19.30 | 20,436 | -0.03(-0.16%) |
Jun 14, 2013 | 19.35 | 19.36 | 19.33 | 19.33 | 43,032 | +0.02(+0.12%) |
Jun 13, 2013 | 19.27 | 19.32 | 19.21 | 19.31 | 49,402 | +0.07(+0.36%) |
Jun 12, 2013 | 19.30 | 19.30 | 19.24 | 19.24 | 37,278 | -0.07(-0.35%) |
Jun 11, 2013 | 19.21 | 19.31 | 19.21 | 19.31 | 30,479 | -0.02(-0.12%) |
Jun 10, 2013 | 19.34 | 19.36 | 19.32 | 19.33 | 64,457 | -0.06(-0.31%) |
Jun 07, 2013 | 19.40 | 19.41 | 19.36 | 19.39 | 46,922 | -0.06(-0.31%) |
Jun 06, 2013 | 19.43 | 19.45 | 19.42 | 19.45 | 44,380 | +0.01(+0.04%) |
Jun 05, 2013 | 19.45 | 19.48 | 19.45 | 19.45 | 83,593 | -0.02(-0.12%) |
Jun 04, 2013 | 19.45 | 19.48 | 19.45 | 19.47 | 58,175 | +0.01(+0.04%) |
Jun 03, 2013 | 19.47 | 19.49 | 19.45 | 19.46 | 83,189 | -0.02(-0.08%) |
May 31, 2013 | 19.44 | 19.48 | 19.41 | 19.48 | 38,768 | +0.01(+0.04%) |
May 30, 2013 | 19.51 | 19.53 | 19.45 | 19.47 | 96,389 | -0.07(-0.35%) |
May 29, 2013 | 19.53 | 19.54 | 19.50 | 19.54 | 73,738 | -0.04(-0.19%) |
May 28, 2013 | 19.60 | 19.60 | 19.57 | 19.58 | 61,405 | -0.09(-0.46%) |
May 24, 2013 | 19.62 | 19.67 | 19.62 | 19.67 | 80,550 | +0.03(+0.15%) |
May 23, 2013 | 19.65 | 19.65 | 19.62 | 19.64 | 67,096 | -0.02(-0.12%) |
May 22, 2013 | 19.72 | 19.73 | 19.66 | 19.66 | 52,130 | -0.11(-0.54%) |
May 21, 2013 | 19.72 | 19.77 | 19.70 | 19.77 | 186,092 | +0.02(+0.08%) |
May 20, 2013 | 19.73 | 19.75 | 19.73 | 19.75 | 110,074 | +0.02(+0.08%) |
May 17, 2013 | 19.75 | 19.77 | 19.74 | 19.74 | 28,646 | -0.05(-0.23%) |
May 16, 2013 | 19.78 | 19.80 | 19.77 | 19.78 | 28,032 | +0.01(+0.04%) |
May 15, 2013 | 19.77 | 19.78 | 19.75 | 19.77 | 39,950 | -0.02(-0.08%) |
May 13, 2013 | 19.81 | 19.82 | 19.79 | 19.79 | 76,149 | -0.05(-0.27%) |
May 10, 2013 | 19.84 | 19.84 | 19.83 | 19.84 | 32,119 | -0.04(-0.19%) |
May 09, 2013 | 19.89 | 19.89 | 19.86 | 19.88 | 33,831 | +0.02(+0.08%) |
May 08, 2013 | 19.89 | 19.89 | 19.86 | 19.86 | 72,176 | -0.02(-0.11%) |
May 07, 2013 | 19.88 | 19.90 | 19.87 | 19.89 | 195,668 | -0.02(-0.08%) |
May 06, 2013 | 19.88 | 19.90 | 19.87 | 19.90 | 64,478 | +0.02(+0.11%) |
May 03, 2013 | 19.90 | 19.90 | 19.88 | 19.88 | 59,265 | -0.05(-0.27%) |
May 02, 2013 | 19.93 | 19.93 | 19.93 | 19.93 | 103,666 | +0.00(+0.00%) |