Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.34 | 19.43 | 19.34 | 19.43 | 294,099 | +0.06(+0.32%) |
Jul 30, 2013 | 19.39 | 19.40 | 19.36 | 19.37 | 313,514 | -0.03(-0.16%) |
Jul 29, 2013 | 19.37 | 19.40 | 19.36 | 19.40 | 262,214 | +0.00(+0.00%) |
Jul 26, 2013 | 19.37 | 19.40 | 19.37 | 19.40 | 288,776 | -0.01(-0.04%) |
Jul 25, 2013 | 19.38 | 19.40 | 19.36 | 19.40 | 2,273,456 | -0.01(-0.04%) |
Jul 24, 2013 | 19.40 | 19.42 | 19.37 | 19.41 | 145,338 | -0.04(-0.20%) |
Jul 23, 2013 | 19.44 | 19.45 | 19.43 | 19.45 | 205,365 | -0.02(-0.08%) |
Jul 22, 2013 | 19.45 | 19.47 | 19.45 | 19.47 | 201,319 | +0.02(+0.08%) |
Jul 19, 2013 | 19.46 | 19.48 | 19.45 | 19.45 | 87,475 | -0.02(-0.08%) |
Jul 18, 2013 | 19.47 | 19.47 | 19.43 | 19.47 | 147,850 | -0.01(-0.04%) |
Jul 17, 2013 | 19.50 | 19.50 | 19.46 | 19.47 | 91,973 | +0.01(+0.04%) |
Jul 16, 2013 | 19.46 | 19.47 | 19.43 | 19.47 | 154,998 | +0.03(+0.16%) |
Jul 15, 2013 | 19.42 | 19.44 | 19.40 | 19.44 | 265,236 | +0.04(+0.20%) |
Jul 12, 2013 | 19.45 | 19.46 | 19.40 | 19.40 | 243,185 | -0.02(-0.12%) |
Jul 11, 2013 | 19.41 | 19.43 | 19.39 | 19.42 | 132,605 | +0.05(+0.24%) |
Jul 10, 2013 | 19.36 | 19.40 | 19.36 | 19.37 | 83,465 | +0.00(+0.00%) |
Jul 09, 2013 | 19.36 | 19.38 | 19.36 | 19.37 | 157,486 | +0.01(+0.04%) |
Jul 08, 2013 | 19.34 | 19.37 | 19.33 | 19.37 | 130,814 | +0.05(+0.24%) |
Jul 05, 2013 | 19.31 | 19.33 | 19.29 | 19.32 | 171,327 | -0.02(-0.12%) |
Jul 03, 2013 | 19.36 | 19.36 | 19.31 | 19.34 | 117,558 | +0.00(+0.00%) |
Jul 02, 2013 | 19.32 | 19.34 | 19.30 | 19.34 | 204,898 | +0.03(+0.16%) |
Jul 01, 2013 | 19.25 | 19.31 | 19.24 | 19.31 | 224,277 | +0.05(+0.28%) |
Jun 28, 2013 | 19.24 | 19.28 | 19.21 | 19.26 | 467,816 | +0.08(+0.40%) |
Jun 26, 2013 | 19.17 | 19.18 | 19.14 | 19.18 | 169,065 | +0.04(+0.20%) |
Jun 25, 2013 | 19.13 | 19.14 | 19.10 | 19.14 | 221,859 | +0.02(+0.09%) |
Jun 24, 2013 | 19.02 | 19.13 | 19.02 | 19.12 | 160,613 | -0.03(-0.17%) |
Jun 21, 2013 | 19.28 | 19.28 | 19.16 | 19.16 | 187,146 | -0.13(-0.68%) |
Jun 20, 2013 | 19.31 | 19.33 | 19.26 | 19.29 | 242,836 | -0.07(-0.36%) |
Jun 19, 2013 | 19.43 | 19.46 | 19.36 | 19.36 | 874,962 | -0.08(-0.40%) |
Jun 18, 2013 | 19.40 | 19.44 | 19.40 | 19.44 | 263,294 | +0.05(+0.28%) |
Jun 17, 2013 | 19.40 | 19.43 | 19.38 | 19.38 | 153,638 | -0.02(-0.12%) |
Jun 14, 2013 | 19.43 | 19.43 | 19.40 | 19.40 | 232,537 | +0.02(+0.08%) |
Jun 13, 2013 | 19.37 | 19.40 | 19.33 | 19.39 | 130,113 | +0.04(+0.20%) |
Jun 12, 2013 | 19.39 | 19.41 | 19.35 | 19.35 | 320,854 | -0.06(-0.32%) |
Jun 11, 2013 | 19.38 | 19.41 | 19.35 | 19.41 | 131,098 | -0.01(-0.04%) |
Jun 10, 2013 | 19.43 | 19.45 | 19.41 | 19.42 | 257,440 | -0.03(-0.16%) |
Jun 07, 2013 | 19.44 | 19.46 | 19.43 | 19.45 | 263,010 | -0.03(-0.16%) |
Jun 06, 2013 | 19.47 | 19.48 | 19.43 | 19.48 | 172,868 | -0.00(-0.00%) |
Jun 05, 2013 | 19.49 | 19.51 | 19.46 | 19.48 | 542,897 | +0.01(+0.04%) |
Jun 04, 2013 | 19.47 | 19.50 | 19.46 | 19.47 | 3,234,581 | -0.02(-0.08%) |
Jun 03, 2013 | 19.47 | 19.51 | 19.44 | 19.49 | 143,843 | -0.02(-0.12%) |
May 31, 2013 | 19.50 | 19.51 | 19.48 | 19.51 | 1,779,704 | +0.02(+0.12%) |
May 30, 2013 | 19.54 | 19.54 | 19.48 | 19.49 | 743,292 | -0.03(-0.16%) |
May 29, 2013 | 19.53 | 19.55 | 19.51 | 19.52 | 315,724 | -0.03(-0.16%) |
May 28, 2013 | 19.59 | 19.59 | 19.54 | 19.55 | 240,287 | -0.05(-0.24%) |
May 24, 2013 | 19.56 | 19.60 | 19.56 | 19.60 | 405,979 | +0.02(+0.12%) |
May 23, 2013 | 19.57 | 19.59 | 19.55 | 19.57 | 178,334 | -0.02(-0.08%) |
May 22, 2013 | 19.64 | 19.64 | 19.58 | 19.59 | 174,743 | -0.05(-0.24%) |
May 21, 2013 | 19.62 | 19.64 | 19.61 | 19.64 | 273,788 | +0.00(+0.00%) |
May 20, 2013 | 19.64 | 19.64 | 19.62 | 19.64 | 184,344 | +0.00(+0.00%) |
May 17, 2013 | 19.62 | 19.64 | 19.62 | 19.64 | 123,081 | -0.01(-0.04%) |
May 16, 2013 | 19.63 | 19.65 | 19.63 | 19.64 | 202,746 | -0.02(-0.08%) |
May 15, 2013 | 19.62 | 19.66 | 19.62 | 19.66 | 651,372 | -0.01(-0.04%) |
May 13, 2013 | 19.68 | 19.68 | 19.65 | 19.67 | 179,996 | -0.02(-0.12%) |
May 10, 2013 | 19.70 | 19.70 | 19.66 | 19.69 | 136,631 | -0.02(-0.08%) |
May 09, 2013 | 19.71 | 19.71 | 19.68 | 19.71 | 194,039 | +0.00(+0.00%) |
May 08, 2013 | 19.71 | 19.71 | 19.70 | 19.71 | 332,033 | -0.01(-0.04%) |
May 07, 2013 | 19.71 | 19.71 | 19.70 | 19.71 | 169,531 | +0.01(+0.04%) |
May 06, 2013 | 19.70 | 19.71 | 19.69 | 19.71 | 315,684 | +0.01(+0.04%) |
May 03, 2013 | 19.69 | 19.71 | 19.68 | 19.70 | 196,402 | +0.02(+0.08%) |
May 02, 2013 | 19.68 | 19.69 | 19.66 | 19.68 | 250,137 | +0.00(+0.00%) |