Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 19.09 | 19.13 | 19.06 | 19.10 | 471,558 | +0.08(+0.40%) |
Jun 26, 2013 | 19.01 | 19.03 | 18.99 | 19.03 | 170,417 | +0.04(+0.20%) |
Jun 25, 2013 | 18.97 | 18.99 | 18.95 | 18.99 | 223,634 | +0.02(+0.09%) |
Jun 24, 2013 | 18.87 | 18.98 | 18.87 | 18.97 | 161,897 | -0.03(-0.17%) |
Jun 21, 2013 | 19.13 | 19.13 | 19.00 | 19.00 | 188,643 | -0.13(-0.68%) |
Jun 20, 2013 | 19.16 | 19.18 | 19.10 | 19.14 | 244,779 | -0.07(-0.36%) |
Jun 19, 2013 | 19.28 | 19.30 | 19.20 | 19.20 | 881,960 | -0.08(-0.40%) |
Jun 18, 2013 | 19.24 | 19.29 | 19.24 | 19.28 | 265,400 | +0.05(+0.28%) |
Jun 17, 2013 | 19.25 | 19.27 | 19.23 | 19.23 | 154,867 | -0.02(-0.12%) |
Jun 14, 2013 | 19.27 | 19.27 | 19.25 | 19.25 | 234,396 | +0.02(+0.08%) |
Jun 13, 2013 | 19.22 | 19.25 | 19.18 | 19.23 | 131,154 | +0.04(+0.20%) |
Jun 12, 2013 | 19.23 | 19.26 | 19.20 | 19.20 | 323,420 | -0.06(-0.32%) |
Jun 11, 2013 | 19.23 | 19.26 | 19.20 | 19.26 | 132,147 | -0.01(-0.04%) |
Jun 10, 2013 | 19.27 | 19.30 | 19.26 | 19.27 | 259,499 | -0.03(-0.16%) |
Jun 07, 2013 | 19.29 | 19.30 | 19.27 | 19.30 | 265,114 | -0.03(-0.16%) |
Jun 06, 2013 | 19.31 | 19.33 | 19.27 | 19.33 | 174,251 | -0.00(-0.00%) |
Jun 05, 2013 | 19.34 | 19.35 | 19.30 | 19.33 | 547,239 | +0.01(+0.04%) |
Jun 04, 2013 | 19.32 | 19.34 | 19.31 | 19.32 | 3,260,451 | -0.02(-0.08%) |
Jun 03, 2013 | 19.31 | 19.35 | 19.29 | 19.34 | 144,993 | -0.02(-0.12%) |
May 31, 2013 | 19.34 | 19.36 | 19.32 | 19.36 | 1,793,938 | +0.02(+0.12%) |
May 30, 2013 | 19.38 | 19.38 | 19.33 | 19.34 | 749,237 | -0.03(-0.16%) |
May 29, 2013 | 19.37 | 19.40 | 19.36 | 19.37 | 318,249 | -0.03(-0.16%) |
May 28, 2013 | 19.43 | 19.43 | 19.39 | 19.40 | 242,209 | -0.05(-0.24%) |
May 24, 2013 | 19.40 | 19.44 | 19.40 | 19.44 | 409,226 | +0.02(+0.12%) |
May 23, 2013 | 19.42 | 19.43 | 19.40 | 19.42 | 179,760 | -0.02(-0.08%) |
May 22, 2013 | 19.48 | 19.48 | 19.43 | 19.43 | 176,141 | -0.05(-0.24%) |
May 21, 2013 | 19.47 | 19.48 | 19.45 | 19.48 | 275,978 | +0.00(+0.00%) |
May 20, 2013 | 19.48 | 19.48 | 19.46 | 19.48 | 185,818 | +0.00(+0.00%) |
May 17, 2013 | 19.47 | 19.49 | 19.46 | 19.48 | 124,065 | -0.01(-0.04%) |
May 16, 2013 | 19.47 | 19.50 | 19.47 | 19.49 | 204,368 | -0.02(-0.08%) |
May 15, 2013 | 19.47 | 19.50 | 19.47 | 19.50 | 656,581 | -0.01(-0.04%) |
May 13, 2013 | 19.53 | 19.53 | 19.50 | 19.51 | 181,436 | -0.02(-0.12%) |
May 10, 2013 | 19.54 | 19.54 | 19.50 | 19.54 | 137,724 | -0.02(-0.08%) |
May 09, 2013 | 19.55 | 19.55 | 19.53 | 19.55 | 195,591 | +0.00(+0.00%) |
May 08, 2013 | 19.55 | 19.56 | 19.54 | 19.55 | 334,689 | -0.01(-0.04%) |
May 07, 2013 | 19.55 | 19.56 | 19.54 | 19.56 | 170,887 | +0.01(+0.04%) |
May 06, 2013 | 19.54 | 19.56 | 19.54 | 19.55 | 318,209 | +0.01(+0.04%) |
May 03, 2013 | 19.54 | 19.55 | 19.52 | 19.54 | 197,973 | +0.02(+0.08%) |
May 02, 2013 | 19.53 | 19.54 | 19.51 | 19.53 | 252,138 | +0.00(+0.00%) |
May 01, 2013 | 19.55 | 19.55 | 19.51 | 19.53 | 135,237 | -0.04(-0.20%) |
Apr 30, 2013 | 19.58 | 19.58 | 19.55 | 19.57 | 346,354 | -0.02(-0.12%) |
Apr 29, 2013 | 19.59 | 19.60 | 19.57 | 19.59 | 146,668 | +0.00(+0.00%) |
Apr 26, 2013 | 19.59 | 19.60 | 19.58 | 19.59 | 203,017 | +0.01(+0.04%) |
Apr 25, 2013 | 19.54 | 19.58 | 19.54 | 19.58 | 306,930 | +0.05(+0.24%) |
Apr 24, 2013 | 19.53 | 19.54 | 19.51 | 19.53 | 288,190 | +0.01(+0.07%) |
Apr 23, 2013 | 19.53 | 19.54 | 19.50 | 19.52 | 213,051 | -0.01(-0.04%) |
Apr 22, 2013 | 19.53 | 19.53 | 19.51 | 19.53 | 339,153 | +0.02(+0.08%) |
Apr 19, 2013 | 19.50 | 19.52 | 19.49 | 19.51 | 237,946 | +0.03(+0.16%) |
Apr 18, 2013 | 19.57 | 19.57 | 19.47 | 19.48 | 226,280 | -0.07(-0.35%) |
Apr 17, 2013 | 19.57 | 19.57 | 19.54 | 19.55 | 271,616 | -0.02(-0.12%) |
Apr 16, 2013 | 19.57 | 19.58 | 19.56 | 19.57 | 850,146 | -0.01(-0.04%) |
Apr 15, 2013 | 19.61 | 19.61 | 19.57 | 19.58 | 332,600 | -0.05(-0.24%) |
Apr 12, 2013 | 19.63 | 19.63 | 19.61 | 19.63 | 294,494 | +0.02(+0.08%) |
Apr 11, 2013 | 19.61 | 19.61 | 19.59 | 19.61 | 211,083 | +0.02(+0.08%) |
Apr 10, 2013 | 19.60 | 19.61 | 19.58 | 19.60 | 217,518 | -0.02(-0.12%) |
Apr 09, 2013 | 19.64 | 19.64 | 19.61 | 19.62 | 424,742 | -0.02(-0.08%) |
Apr 08, 2013 | 19.65 | 19.67 | 19.62 | 19.64 | 96,260 | -0.02(-0.08%) |
Apr 05, 2013 | 19.66 | 19.67 | 19.65 | 19.65 | 342,037 | -0.02(-0.12%) |
Apr 04, 2013 | 19.67 | 19.67 | 19.65 | 19.67 | 628,497 | +0.02(+0.08%) |
Apr 03, 2013 | 19.68 | 19.68 | 19.66 | 19.66 | 281,442 | -0.02(-0.08%) |
Apr 02, 2013 | 19.68 | 19.68 | 19.64 | 19.67 | 402,709 | -0.01(-0.04%) |