Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | USD | 29.65 | 29.99 | 29.1 | 29.52 | 29.52 | -0.48 (-1.60%) | 2,358,197 |
26 Aug 2013 | USD | 29.2 | 30.78 | 29 | 30 | 30 | +0.4 (+1.35%) | 4,024,173 |
23 Aug 2013 | USD | 27.6 | 30 | 27.6 | 29.6 | 29.6 | +1.84 (+6.63%) | 6,887,491 |
22 Aug 2013 | USD | 28.15 | 28.55 | 27.47 | 27.76 | 27.76 | -0.35 (-1.25%) | 6,251,632 |
21 Aug 2013 | USD | 25.57 | 28.11 | 25.28 | 28.11 | 28.11 | +2.56 (+10.02%) | 5,979,017 |
20 Aug 2013 | USD | 26.5 | 26.5 | 25.22 | 25.55 | 25.55 | -0.9 (-3.40%) | 2,284,897 |
19 Aug 2013 | USD | 25.3 | 26.85 | 24.97 | 26.45 | 26.45 | +1.04 (+4.09%) | 2,405,006 |
16 Aug 2013 | USD | 25.7 | 26.33 | 25.11 | 25.41 | 25.41 | -0.59 (-2.27%) | 2,630,066 |
15 Aug 2013 | USD | 26.39 | 26.78 | 25.85 | 26 | 26 | -0.4 (-1.52%) | 1,421,617 |
14 Aug 2013 | USD | 26.3 | 26.55 | 25.8 | 26.4 | 26.4 | -0.14 (-0.53%) | 1,929,546 |
13 Aug 2013 | USD | 25.96 | 26.7 | 25.66 | 26.54 | 26.54 | +0.54 (+2.08%) | 3,315,322 |
12 Aug 2013 | USD | 26.35 | 27.3 | 25.61 | 26 | 26 | -0.6 (-2.26%) | 5,725,968 |
9 Aug 2013 | USD | 26.95 | 26.97 | 26.21 | 26.6 | 26.6 | -0.38 (-1.41%) | 5,347,923 |
8 Aug 2013 | USD | 25.02 | 27.52 | 24.77 | 26.98 | 26.98 | +1.96 (+7.83%) | 10,628,465 |
7 Aug 2013 | USD | 24.66 | 25.5 | 24.5 | 25.02 | 25.02 | +0.27 (+1.09%) | 8,522,546 |
6 Aug 2013 | USD | 24.26 | 25.41 | 24.01 | 24.75 | 24.75 | +0.3 (+1.23%) | 7,627,830 |
5 Aug 2013 | USD | 23.25 | 24.56 | 22.71 | 24.45 | 24.45 | +1.36 (+5.89%) | 10,671,792 |
2 Aug 2013 | USD | 21.9 | 23.63 | 21.9 | 23.09 | 23.09 | +1.48 (+6.85%) | 8,418,198 |
1 Aug 2013 | USD | 20.98 | 21.69 | 20.98 | 21.61 | 21.61 | +0.59 (+2.81%) | 2,463,999 |
31 Jul 2013 | USD | 21.24 | 21.66 | 20.99 | 21.02 | 21.02 | -0.22 (-1.04%) | 1,544,217 |
30 Jul 2013 | USD | 21.16 | 21.49 | 21 | 21.24 | 21.24 | +0.09 (+0.43%) | 1,300,727 |
29 Jul 2013 | USD | 20.89 | 21.28 | 20.89 | 21.15 | 21.15 | -0.05 (-0.24%) | 1,506,144 |
26 Jul 2013 | USD | 21.39 | 21.57 | 20.88 | 21.2 | 21.2 | -0.33 (-1.53%) | 2,039,120 |
25 Jul 2013 | USD | 22.02 | 22.12 | 21.2 | 21.53 | 21.53 | -0.49 (-2.23%) | 3,155,052 |
24 Jul 2013 | USD | 22.12 | 22.12 | 21.62 | 22.02 | 22.02 | -0.17 (-0.77%) | 3,960,335 |
23 Jul 2013 | USD | 21.8 | 22.2 | 21.6 | 22.19 | 22.19 | +0.39 (+1.79%) | 4,827,806 |
22 Jul 2013 | USD | 20.72 | 21.86 | 20.31 | 21.8 | 21.8 | +0.93 (+4.46%) | 2,887,687 |
19 Jul 2013 | USD | 21.7 | 21.98 | 20.8 | 20.87 | 20.87 | -0.9 (-4.13%) | 4,151,388 |
18 Jul 2013 | USD | 21.21 | 22 | 21.06 | 21.77 | 21.77 | +0.06 (+0.28%) | 6,075,089 |
17 Jul 2013 | USD | 23.52 | 23.87 | 21.51 | 21.71 | 21.71 | -2.17 (-9.09%) | 9,397,857 |