Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2013 | USD | 20.2 | 22 | 20.15 | 21.65 | 21.65 | +1.35 (+6.65%) | 10,721,877 |
12 Aug 2013 | USD | 20.78 | 20.79 | 19.81 | 20.3 | 20.3 | -0.21 (-1.02%) | 5,456,739 |
9 Aug 2013 | USD | 20.74 | 20.93 | 20.03 | 20.51 | 20.51 | +0.05 (+0.24%) | 3,789,330 |
8 Aug 2013 | USD | 20.16 | 21.23 | 19.85 | 20.46 | 20.46 | +0.39 (+1.94%) | 5,704,008 |
7 Aug 2013 | USD | 20.92 | 21.06 | 19.9 | 20.07 | 20.07 | -0.84 (-4.02%) | 4,905,758 |
6 Aug 2013 | USD | 21.05 | 21.47 | 20.82 | 20.91 | 20.91 | -0.14 (-0.67%) | 5,475,059 |
5 Aug 2013 | USD | 20.35 | 21.1 | 20.28 | 21.05 | 21.05 | +0.59 (+2.88%) | 3,818,350 |
2 Aug 2013 | USD | 20.3 | 21.05 | 20.25 | 20.46 | 20.46 | +0.19 (+0.94%) | 4,286,002 |
1 Aug 2013 | USD | 19.44 | 20.37 | 19.2 | 20.27 | 20.27 | +1.03 (+5.35%) | 3,763,037 |
31 Jul 2013 | USD | 19.3 | 19.8 | 19 | 19.24 | 19.24 | -0.19 (-0.98%) | 2,653,167 |
30 Jul 2013 | USD | 19.75 | 20.19 | 19.1 | 19.43 | 19.43 | -0.6 (-3.00%) | 3,021,609 |
29 Jul 2013 | USD | 20.23 | 20.39 | 19.83 | 20.03 | 20.03 | -0.17 (-0.84%) | 3,137,854 |
26 Jul 2013 | USD | 20.6 | 20.9 | 19.6 | 20.2 | 20.2 | -0.58 (-2.79%) | 4,064,651 |
25 Jul 2013 | USD | 21.4 | 22.17 | 20.63 | 20.78 | 20.78 | -0.34 (-1.61%) | 7,109,184 |
24 Jul 2013 | USD | 20.61 | 21.39 | 20.2 | 21.12 | 21.12 | +0.25 (+1.20%) | 5,164,589 |
23 Jul 2013 | USD | 20.41 | 21.05 | 20.39 | 20.87 | 20.87 | +0.6 (+2.96%) | 4,914,908 |
22 Jul 2013 | USD | 19.29 | 20.3 | 19.12 | 20.27 | 20.27 | +0.49 (+2.48%) | 4,300,551 |
19 Jul 2013 | USD | 21.21 | 21.36 | 19.74 | 19.78 | 19.78 | -1.62 (-7.57%) | 7,649,278 |
18 Jul 2013 | USD | 21.32 | 21.97 | 21.2 | 21.4 | 21.4 | +0.2 (+0.94%) | 8,242,842 |
17 Jul 2013 | USD | 22 | 22.36 | 21.11 | 21.2 | 21.2 | -1.34 (-5.94%) | 11,537,504 |
16 Jul 2013 | USD | 20.7 | 22.54 | 20.38 | 22.54 | 22.54 | +2.05 (+10.00%) | 11,786,383 |
15 Jul 2013 | USD | 19.89 | 20.66 | 19.5 | 20.49 | 20.49 | +0.75 (+3.80%) | 7,147,176 |
12 Jul 2013 | USD | 20.2 | 20.99 | 19.74 | 19.74 | 19.74 | -0.81 (-3.94%) | 6,324,048 |
11 Jul 2013 | USD | 20.16 | 20.94 | 19.8 | 20.55 | 20.55 | +0.42 (+2.09%) | 5,294,166 |
10 Jul 2013 | USD | 19.46 | 20.22 | 19.46 | 20.13 | 20.13 | +0.49 (+2.49%) | 3,998,854 |
9 Jul 2013 | USD | 19.75 | 20.13 | 19.01 | 19.64 | 19.64 | -0.42 (-2.09%) | 4,149,300 |
8 Jul 2013 | USD | 21.65 | 21.65 | 20.06 | 20.06 | 20.06 | -2.23 (-10.00%) | 5,173,425 |
5 Jul 2013 | USD | 23.45 | 23.46 | 22.06 | 22.29 | 22.29 | -0.93 (-4.01%) | 4,326,514 |
4 Jul 2013 | USD | 22.61 | 24.35 | 22.07 | 23.22 | 23.22 | +0.27 (+1.18%) | 6,273,673 |
3 Jul 2013 | USD | 22.5 | 23.05 | 21.57 | 22.95 | 22.95 | +0.08 (+0.35%) | 4,973,891 |