Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.17 | 19.21 | 19.17 | 19.20 | 263,929 | -0.00(-0.02%) |
Sep 26, 2013 | 19.18 | 19.21 | 19.18 | 19.20 | 173,984 | +0.00(+0.00%) |
Sep 25, 2013 | 19.18 | 19.21 | 19.18 | 19.20 | 207,943 | +0.00(+0.00%) |
Sep 24, 2013 | 19.19 | 19.21 | 19.18 | 19.20 | 167,469 | -0.02(-0.08%) |
Sep 23, 2013 | 19.20 | 19.23 | 19.20 | 19.22 | 344,155 | -0.01(-0.04%) |
Sep 20, 2013 | 19.23 | 19.23 | 19.20 | 19.23 | 209,343 | -0.01(-0.04%) |
Sep 19, 2013 | 19.25 | 19.25 | 19.20 | 19.23 | 2,110,275 | -0.01(-0.04%) |
Sep 18, 2013 | 19.17 | 19.27 | 19.14 | 19.24 | 196,705 | +0.07(+0.36%) |
Sep 17, 2013 | 19.19 | 19.19 | 19.15 | 19.17 | 175,618 | -0.01(-0.04%) |
Sep 16, 2013 | 19.17 | 19.19 | 19.15 | 19.18 | 140,202 | +0.02(+0.12%) |
Sep 13, 2013 | 19.15 | 19.16 | 19.14 | 19.16 | 200,609 | +0.00(+0.00%) |
Sep 12, 2013 | 19.14 | 19.17 | 19.14 | 19.16 | 368,407 | +0.02(+0.08%) |
Sep 11, 2013 | 19.13 | 19.14 | 19.11 | 19.14 | 146,949 | +0.02(+0.12%) |
Sep 10, 2013 | 19.09 | 19.13 | 19.09 | 19.12 | 317,901 | -0.02(-0.08%) |
Sep 09, 2013 | 19.11 | 19.14 | 19.11 | 19.14 | 130,870 | +0.02(+0.08%) |
Sep 06, 2013 | 19.12 | 19.13 | 19.10 | 19.12 | 161,375 | +0.02(+0.12%) |
Sep 05, 2013 | 19.10 | 19.10 | 19.07 | 19.10 | 384,446 | -0.04(-0.20%) |
Sep 04, 2013 | 19.14 | 19.16 | 19.11 | 19.14 | 231,605 | -0.04(-0.20%) |
Sep 03, 2013 | 19.16 | 19.18 | 19.14 | 19.17 | 146,351 | +0.01(+0.08%) |
Aug 30, 2013 | 19.17 | 19.20 | 19.15 | 19.16 | 190,555 | -0.04(-0.20%) |
Aug 29, 2013 | 19.17 | 19.21 | 19.17 | 19.20 | 249,719 | -0.02(-0.08%) |
Aug 28, 2013 | 19.22 | 19.23 | 19.20 | 19.21 | 255,742 | +0.01(+0.04%) |
Aug 27, 2013 | 19.20 | 19.23 | 19.20 | 19.20 | 987,071 | +0.03(+0.16%) |
Aug 26, 2013 | 19.16 | 19.20 | 19.16 | 19.17 | 198,428 | +0.00(+0.00%) |
Aug 23, 2013 | 19.10 | 19.17 | 19.10 | 19.17 | 305,982 | +0.05(+0.24%) |
Aug 22, 2013 | 19.10 | 19.14 | 19.09 | 19.13 | 467,899 | -0.01(-0.04%) |
Aug 21, 2013 | 19.17 | 19.17 | 19.12 | 19.14 | 325,243 | -0.04(-0.20%) |
Aug 20, 2013 | 19.14 | 19.17 | 19.14 | 19.17 | 172,330 | +0.03(+0.16%) |
Aug 19, 2013 | 19.14 | 19.15 | 19.11 | 19.14 | 193,682 | -0.02(-0.12%) |
Aug 16, 2013 | 19.20 | 19.20 | 19.14 | 19.17 | 178,290 | -0.02(-0.12%) |
Aug 15, 2013 | 19.20 | 19.20 | 19.16 | 19.19 | 331,288 | -0.04(-0.20%) |
Aug 14, 2013 | 19.24 | 19.24 | 19.20 | 19.23 | 132,682 | -0.02(-0.08%) |
Aug 13, 2013 | 19.27 | 19.27 | 19.22 | 19.24 | 360,907 | -0.02(-0.08%) |
Aug 12, 2013 | 19.28 | 19.28 | 19.24 | 19.26 | 151,805 | -0.02(-0.08%) |
Aug 09, 2013 | 19.26 | 19.27 | 19.25 | 19.27 | 150,013 | +0.00(+0.00%) |
Aug 08, 2013 | 19.28 | 19.28 | 19.25 | 19.27 | 179,272 | -0.01(-0.08%) |
Aug 07, 2013 | 19.27 | 19.30 | 19.27 | 19.29 | 123,832 | -0.01(-0.04%) |
Aug 06, 2013 | 19.27 | 19.30 | 19.27 | 19.30 | 202,823 | +0.01(+0.04%) |
Aug 05, 2013 | 19.29 | 19.29 | 19.26 | 19.29 | 302,729 | -0.01(-0.04%) |
Aug 02, 2013 | 19.30 | 19.30 | 19.26 | 19.30 | 270,343 | +0.03(+0.16%) |
Aug 01, 2013 | 19.28 | 19.28 | 19.23 | 19.27 | 398,101 | -0.01(-0.04%) |
Jul 31, 2013 | 19.19 | 19.27 | 19.19 | 19.27 | 296,451 | +0.06(+0.32%) |
Jul 30, 2013 | 19.24 | 19.24 | 19.20 | 19.21 | 316,021 | -0.03(-0.16%) |
Jul 29, 2013 | 19.21 | 19.24 | 19.20 | 19.24 | 264,311 | +0.00(+0.00%) |
Jul 26, 2013 | 19.22 | 19.25 | 19.21 | 19.24 | 291,086 | -0.01(-0.04%) |
Jul 25, 2013 | 19.23 | 19.25 | 19.20 | 19.25 | 2,291,639 | -0.01(-0.04%) |
Jul 24, 2013 | 19.24 | 19.27 | 19.22 | 19.26 | 146,501 | -0.04(-0.20%) |
Jul 23, 2013 | 19.29 | 19.30 | 19.27 | 19.30 | 207,008 | -0.02(-0.08%) |
Jul 22, 2013 | 19.29 | 19.32 | 19.29 | 19.31 | 202,929 | +0.02(+0.08%) |
Jul 19, 2013 | 19.30 | 19.32 | 19.30 | 19.30 | 88,175 | -0.02(-0.08%) |
Jul 18, 2013 | 19.32 | 19.32 | 19.27 | 19.31 | 149,033 | -0.01(-0.04%) |
Jul 17, 2013 | 19.34 | 19.34 | 19.30 | 19.32 | 92,708 | +0.01(+0.04%) |
Jul 16, 2013 | 19.30 | 19.32 | 19.27 | 19.31 | 156,238 | +0.03(+0.16%) |
Jul 15, 2013 | 19.27 | 19.28 | 19.24 | 19.28 | 267,357 | +0.04(+0.20%) |
Jul 12, 2013 | 19.30 | 19.30 | 19.24 | 19.24 | 245,129 | -0.02(-0.12%) |
Jul 11, 2013 | 19.26 | 19.27 | 19.23 | 19.27 | 133,666 | +0.05(+0.24%) |
Jul 10, 2013 | 19.20 | 19.24 | 19.20 | 19.22 | 84,133 | +0.00(+0.00%) |
Jul 09, 2013 | 19.21 | 19.23 | 19.20 | 19.22 | 158,745 | +0.01(+0.04%) |
Jul 08, 2013 | 19.19 | 19.22 | 19.18 | 19.21 | 131,861 | +0.05(+0.24%) |
Jul 05, 2013 | 19.16 | 19.17 | 19.14 | 19.17 | 172,698 | -0.02(-0.12%) |
Jul 03, 2013 | 19.20 | 19.20 | 19.16 | 19.19 | 118,498 | +0.00(+0.00%) |
Jul 02, 2013 | 19.17 | 19.19 | 19.15 | 19.19 | 206,537 | +0.03(+0.16%) |