Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.70 | 19.74 | 19.70 | 19.74 | 2,839 | +0.04(+0.20%) |
Sep 26, 2013 | 19.73 | 19.73 | 19.68 | 19.70 | 6,945 | -0.01(-0.05%) |
Sep 25, 2013 | 19.72 | 19.72 | 19.71 | 19.71 | 6,100 | +0.02(+0.10%) |
Sep 24, 2013 | 19.66 | 19.70 | 19.66 | 19.69 | 3,202 | +0.04(+0.20%) |
Sep 23, 2013 | 19.64 | 19.69 | 19.64 | 19.65 | 9,582 | +0.04(+0.20%) |
Sep 19, 2013 | 19.61 | 19.61 | 19.61 | 125 | -0.05(-0.25%) | |
Sep 18, 2013 | 19.61 | 19.66 | 19.56 | 19.66 | 2,654 | +0.03(+0.15%) |
Sep 17, 2013 | 19.69 | 19.69 | 19.63 | 19.63 | 6,467 | -0.04(-0.20%) |
Sep 16, 2013 | 19.70 | 19.70 | 19.63 | 19.67 | 8,673 | +0.06(+0.31%) |
Sep 13, 2013 | 19.67 | 19.67 | 19.61 | 19.61 | 7,479 | -0.01(-0.05%) |
Sep 12, 2013 | 19.67 | 19.67 | 19.60 | 19.62 | 58,534 | -0.01(-0.05%) |
Sep 11, 2013 | 19.63 | 19.63 | 19.60 | 19.63 | 15,269 | +0.00(+0.00%) |
Sep 10, 2013 | 19.65 | 19.65 | 19.63 | 19.63 | 6,172 | -0.03(-0.15%) |
Sep 09, 2013 | 19.67 | 19.67 | 19.64 | 19.66 | 6,811 | +0.02(+0.10%) |
Sep 05, 2013 | 19.64 | 19.64 | 19.64 | 343 | -0.06(-0.30%) | |
Sep 04, 2013 | 19.72 | 19.72 | 19.68 | 19.70 | 3,270 | +0.02(+0.10%) |
Sep 03, 2013 | 19.66 | 19.70 | 19.66 | 19.68 | 1,687 | -0.04(-0.20%) |
Aug 29, 2013 | 19.72 | 19.72 | 19.72 | 0 | +0.00(+0.00%) | |
Aug 28, 2013 | 19.69 | 19.72 | 19.69 | 19.72 | 1,524 | +0.01(+0.05%) |
Aug 27, 2013 | 19.73 | 19.74 | 19.69 | 19.71 | 27,916 | -0.01(-0.05%) |
Aug 26, 2013 | 19.72 | 19.72 | 19.67 | 19.72 | 7,645 | +0.02(+0.10%) |
Aug 23, 2013 | 19.67 | 19.70 | 19.67 | 19.70 | 3,976 | +0.00(+0.00%) |
Aug 22, 2013 | 19.71 | 19.74 | 19.70 | 19.70 | 6,228 | -0.03(-0.15%) |
Aug 21, 2013 | 19.72 | 19.75 | 19.72 | 19.73 | 7,563 | -0.02(-0.10%) |
Aug 20, 2013 | 19.76 | 19.76 | 19.72 | 19.75 | 6,636 | +0.01(+0.05%) |
Aug 19, 2013 | 19.73 | 19.74 | 19.69 | 19.74 | 5,778 | +0.03(+0.15%) |
Aug 16, 2013 | 19.71 | 19.75 | 19.71 | 19.71 | 2,570 | +0.01(+0.05%) |
Aug 15, 2013 | 19.71 | 19.71 | 19.70 | 19.70 | 700 | -0.07(-0.35%) |
Aug 14, 2013 | 19.77 | 19.77 | 19.77 | 19.77 | 516 | -0.01(-0.05%) |
Aug 13, 2013 | 19.76 | 19.78 | 19.76 | 19.78 | 4,516 | -0.03(-0.15%) |
Aug 12, 2013 | 19.81 | 19.81 | 19.80 | 19.81 | 1,885 | -0.03(-0.15%) |
Aug 09, 2013 | 19.83 | 19.84 | 19.80 | 19.84 | 3,376 | +0.04(+0.20%) |
Aug 08, 2013 | 19.79 | 19.80 | 19.79 | 19.80 | 6,062 | +0.01(+0.05%) |
Aug 07, 2013 | 19.82 | 19.82 | 19.79 | 19.79 | 2,765 | -0.03(-0.15%) |
Aug 06, 2013 | 19.80 | 19.82 | 19.78 | 19.82 | 12,019 | +0.02(+0.10%) |
Aug 02, 2013 | 19.80 | 19.80 | 19.80 | 0 | +0.02(+0.10%) | |
Aug 01, 2013 | 19.77 | 19.78 | 19.76 | 19.78 | 3,651 | +0.03(+0.15%) |
Jul 31, 2013 | 19.75 | 19.75 | 19.75 | 19.75 | 361 | -0.02(-0.10%) |
Jul 29, 2013 | 19.77 | 19.77 | 19.77 | 285 | -0.05(-0.25%) | |
Jul 26, 2013 | 19.83 | 19.83 | 19.78 | 19.82 | 9,114 | +0.05(+0.25%) |
Jul 25, 2013 | 19.80 | 19.81 | 19.77 | 19.77 | 41,021 | -0.02(-0.10%) |
Jul 24, 2013 | 19.79 | 19.79 | 19.76 | 19.79 | 4,212 | -0.10(-0.50%) |
Jul 23, 2013 | 19.89 | 19.89 | 19.84 | 19.89 | 12,710 | +0.01(+0.05%) |
Jul 22, 2013 | 19.88 | 19.88 | 19.88 | 19.88 | 643 | +0.00(+0.00%) |
Jul 19, 2013 | 19.90 | 19.90 | 19.85 | 19.88 | 17,035 | +0.00(+0.00%) |
Jul 18, 2013 | 19.85 | 19.88 | 19.85 | 19.88 | 5,384 | +0.01(+0.05%) |
Jul 17, 2013 | 19.87 | 19.87 | 19.87 | 348 | +0.00(+0.00%) | |
Jul 16, 2013 | 19.87 | 19.87 | 19.84 | 19.87 | 67,165 | +0.02(+0.10%) |
Jul 15, 2013 | 19.85 | 19.85 | 19.83 | 19.85 | 31,688 | +0.01(+0.05%) |
Jul 12, 2013 | 19.81 | 19.84 | 19.80 | 19.84 | 7,562 | +0.05(+0.25%) |
Jul 11, 2013 | 19.81 | 19.83 | 19.79 | 19.79 | 7,761 | -0.02(-0.10%) |
Jul 10, 2013 | 19.77 | 19.81 | 19.77 | 19.81 | 1,257 | +0.05(+0.25%) |
Jul 09, 2013 | 19.81 | 19.81 | 19.76 | 19.76 | 50,057 | -0.03(-0.15%) |
Jul 08, 2013 | 19.72 | 19.79 | 19.72 | 19.79 | 4,291 | +0.07(+0.35%) |
Jul 05, 2013 | 19.77 | 19.78 | 19.72 | 19.72 | 8,801 | -0.09(-0.45%) |
Jul 04, 2013 | 19.80 | 19.81 | 19.75 | 19.81 | 8,485 | +0.02(+0.10%) |
Jul 03, 2013 | 19.75 | 19.80 | 19.75 | 19.79 | 3,375 | +0.05(+0.25%) |