Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.61 | 20.61 | 20.42 | 20.44 | 15,249 | -0.08(-0.39%) |
Jul 30, 2013 | 20.54 | 20.60 | 20.52 | 20.52 | 11,830 | -0.02(-0.10%) |
Jul 29, 2013 | 20.55 | 20.59 | 20.51 | 20.54 | 11,803 | -0.03(-0.15%) |
Jul 26, 2013 | 20.53 | 20.58 | 20.53 | 20.57 | 1,953 | -0.01(-0.05%) |
Jul 25, 2013 | 20.58 | 20.62 | 20.54 | 20.58 | 10,853 | +0.00(+0.00%) |
Jul 24, 2013 | 20.76 | 20.78 | 20.53 | 20.58 | 11,560 | -0.21(-1.01%) |
Jul 23, 2013 | 20.76 | 20.80 | 20.73 | 20.79 | 9,040 | +0.05(+0.24%) |
Jul 22, 2013 | 20.72 | 20.77 | 20.72 | 20.74 | 12,468 | +0.08(+0.39%) |
Jul 19, 2013 | 20.64 | 20.70 | 20.64 | 20.66 | 10,234 | +0.04(+0.19%) |
Jul 18, 2013 | 20.60 | 20.65 | 20.60 | 20.62 | 9,608 | +0.11(+0.54%) |
Jul 17, 2013 | 20.49 | 20.53 | 20.47 | 20.51 | 12,504 | +0.09(+0.44%) |
Jul 16, 2013 | 20.47 | 20.51 | 20.40 | 20.42 | 15,231 | -0.07(-0.34%) |
Jul 15, 2013 | 20.44 | 20.52 | 20.42 | 20.49 | 3,379 | +0.11(+0.54%) |
Jul 12, 2013 | 20.43 | 20.47 | 20.38 | 20.38 | 15,870 | -0.03(-0.15%) |
Jul 11, 2013 | 20.30 | 20.41 | 20.30 | 20.41 | 10,163 | +0.24(+1.19%) |
Jul 10, 2013 | 20.18 | 20.18 | 20.14 | 20.17 | 6,431 | +0.03(+0.15%) |
Jul 09, 2013 | 20.10 | 20.14 | 20.03 | 20.14 | 5,195 | +0.11(+0.55%) |
Jul 08, 2013 | 20.04 | 20.04 | 19.98 | 20.03 | 8,572 | +0.13(+0.65%) |
Jul 05, 2013 | 19.90 | 19.93 | 19.85 | 19.90 | 12,711 | -0.05(-0.25%) |
Jul 04, 2013 | 19.93 | 19.95 | 19.91 | 19.95 | 3,206 | +0.12(+0.61%) |
Jul 03, 2013 | 19.95 | 19.95 | 19.82 | 19.83 | 5,335 | -0.15(-0.75%) |
Jul 02, 2013 | 19.94 | 20.00 | 19.89 | 19.98 | 14,284 | +0.06(+0.30%) |
Jun 28, 2013 | 19.92 | 19.92 | 19.92 | 0 | +0.45(+2.31%) | |
Jun 26, 2013 | 19.57 | 19.57 | 19.42 | 19.47 | 11,919 | -0.02(-0.10%) |
Jun 25, 2013 | 19.31 | 19.49 | 19.31 | 19.49 | 6,983 | +0.41(+2.15%) |
Jun 24, 2013 | 19.31 | 19.31 | 19.01 | 19.08 | 23,755 | -0.39(-2.00%) |
Jun 21, 2013 | 19.48 | 19.52 | 19.38 | 19.47 | 16,628 | +0.08(+0.41%) |
Jun 20, 2013 | 19.65 | 19.65 | 19.38 | 19.39 | 25,298 | -0.40(-2.02%) |
Jun 19, 2013 | 19.93 | 19.93 | 19.79 | 19.79 | 12,271 | -0.23(-1.15%) |
Jun 18, 2013 | 19.90 | 20.03 | 19.90 | 20.02 | 5,366 | +0.16(+0.81%) |
Jun 17, 2013 | 19.84 | 19.88 | 19.84 | 19.86 | 3,481 | +0.13(+0.66%) |
Jun 14, 2013 | 19.75 | 19.79 | 19.71 | 19.73 | 19,089 | -0.02(-0.10%) |
Jun 13, 2013 | 19.50 | 19.75 | 19.43 | 19.75 | 23,300 | +0.22(+1.13%) |
Jun 12, 2013 | 19.88 | 19.88 | 19.53 | 19.53 | 24,822 | -0.32(-1.61%) |
Jun 11, 2013 | 19.87 | 19.92 | 19.78 | 19.85 | 11,210 | -0.12(-0.60%) |
Jun 10, 2013 | 20.00 | 20.01 | 19.95 | 19.97 | 19,284 | +0.01(+0.05%) |
Jun 07, 2013 | 20.00 | 20.00 | 19.89 | 19.96 | 8,978 | -0.01(-0.05%) |
Jun 06, 2013 | 19.99 | 19.99 | 19.88 | 19.97 | 13,687 | -0.06(-0.30%) |
Jun 05, 2013 | 20.22 | 20.23 | 20.00 | 20.03 | 32,535 | -0.28(-1.38%) |
Jun 04, 2013 | 20.35 | 20.36 | 20.29 | 20.31 | 7,081 | -0.02(-0.10%) |
Jun 03, 2013 | 20.37 | 20.39 | 20.28 | 20.33 | 6,580 | -0.02(-0.10%) |
May 31, 2013 | 20.45 | 20.45 | 20.35 | 20.35 | 17,841 | -0.16(-0.78%) |
May 30, 2013 | 20.62 | 20.63 | 20.50 | 20.51 | 24,201 | -0.14(-0.68%) |
May 29, 2013 | 20.70 | 20.76 | 20.63 | 20.65 | 25,034 | -0.14(-0.67%) |
May 28, 2013 | 20.81 | 20.89 | 20.76 | 20.79 | 13,911 | +0.07(+0.34%) |
May 27, 2013 | 20.71 | 20.75 | 20.69 | 20.72 | 10,810 | +0.01(+0.05%) |
May 24, 2013 | 20.65 | 20.74 | 20.65 | 20.71 | 19,907 | -0.05(-0.24%) |
May 23, 2013 | 20.64 | 20.77 | 20.60 | 20.76 | 20,421 | -0.04(-0.19%) |
May 22, 2013 | 20.86 | 20.99 | 20.80 | 20.80 | 17,346 | -0.02(-0.10%) |
May 21, 2013 | 20.61 | 20.87 | 20.61 | 20.82 | 12,308 | +0.25(+1.22%) |
May 17, 2013 | 20.57 | 20.57 | 20.57 | 0 | +0.20(+0.98%) | |
May 16, 2013 | 20.36 | 20.41 | 20.36 | 20.37 | 20,745 | +0.05(+0.25%) |
May 15, 2013 | 20.34 | 20.37 | 20.28 | 20.32 | 10,231 | -0.07(-0.34%) |
May 13, 2013 | 20.43 | 20.44 | 20.36 | 20.39 | 9,042 | -0.05(-0.24%) |
May 10, 2013 | 20.31 | 20.44 | 20.31 | 20.44 | 11,983 | +0.09(+0.44%) |
May 09, 2013 | 20.38 | 20.38 | 20.31 | 20.35 | 12,056 | -0.03(-0.15%) |
May 08, 2013 | 20.32 | 20.39 | 20.32 | 20.38 | 13,934 | +0.05(+0.25%) |
May 07, 2013 | 20.33 | 20.38 | 20.31 | 20.33 | 14,629 | +0.02(+0.10%) |
May 06, 2013 | 20.36 | 20.39 | 20.31 | 20.31 | 12,170 | -0.02(-0.10%) |
May 03, 2013 | 20.28 | 20.39 | 20.28 | 20.33 | 6,727 | +0.11(+0.54%) |
May 02, 2013 | 20.14 | 20.27 | 20.14 | 20.22 | 6,446 | +0.06(+0.30%) |