Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | USD | 29.98 | 29.98 | 29.39 | 29.77 | 29.77 | -0.16 (-0.53%) | 379,709 |
27 Aug 2013 | USD | 29.7 | 30.098 | 29.7 | 29.93 | 29.93 | +0.02 (+0.07%) | 449,632 |
26 Aug 2013 | USD | 30.13 | 30.13 | 29.78 | 29.91 | 29.91 | -0.24 (-0.80%) | 123,537 |
23 Aug 2013 | USD | 29.94 | 30.16 | 29.872 | 30.15 | 30.15 | +0.21 (+0.70%) | 318,018 |
22 Aug 2013 | USD | 29.67 | 30.035 | 29.474 | 29.94 | 29.94 | +0.27 (+0.91%) | 221,344 |
21 Aug 2013 | USD | 29.85 | 30.14 | 29.5 | 29.67 | 29.67 | -0.32 (-1.07%) | 86,300 |
20 Aug 2013 | USD | 29.63 | 30.12 | 29.552 | 29.99 | 29.99 | +0.31 (+1.04%) | 442,433 |
19 Aug 2013 | USD | 30.14 | 30.38 | 29.65 | 29.68 | 29.68 | -0.57 (-1.88%) | 193,423 |
16 Aug 2013 | USD | 31.03 | 31.15 | 30.23 | 30.25 | 30.25 | -1 (-3.20%) | 266,037 |
15 Aug 2013 | USD | 31.44 | 31.515 | 30.95 | 31.25 | 31.25 | -0.48 (-1.51%) | 542,663 |
14 Aug 2013 | USD | 31.97 | 31.97 | 31.55 | 31.73 | 31.73 | -0.14 (-0.44%) | 99,857 |
13 Aug 2013 | USD | 32.1 | 32.17 | 31.68 | 31.87 | 31.87 | -0.26 (-0.81%) | 66,007 |
12 Aug 2013 | USD | 32.16 | 32.31 | 32.02 | 32.13 | 32.13 | -0.2 (-0.62%) | 95,464 |
9 Aug 2013 | USD | 32.2 | 32.658 | 32.2 | 32.33 | 32.33 | -0.05 (-0.15%) | 80,487 |
8 Aug 2013 | USD | 32.74 | 33.14 | 32.188 | 32.38 | 32.38 | -0.16 (-0.49%) | 86,813 |
7 Aug 2013 | USD | 33.38 | 33.38 | 32.43 | 32.54 | 32.54 | -0.37 (-1.12%) | 58,797 |
6 Aug 2013 | USD | 32.65 | 32.92 | 32.515 | 32.91 | 32.91 | +0.08 (+0.24%) | 152,166 |
5 Aug 2013 | USD | 32.42 | 32.97 | 32.42 | 32.83 | 32.83 | +0.19 (+0.58%) | 100,371 |
2 Aug 2013 | USD | 32.53 | 32.73 | 32.47 | 32.64 | 32.64 | +0.07 (+0.21%) | 139,804 |
1 Aug 2013 | USD | 32.64 | 32.95 | 32.35 | 32.57 | 32.57 | +0.17 (+0.52%) | 163,286 |
31 Jul 2013 | USD | 33 | 33.44 | 32.4 | 32.4 | 32.4 | -0.65 (-1.97%) | 115,530 |
30 Jul 2013 | USD | 33.37 | 33.37 | 32.73 | 33.05 | 33.05 | -0.15 (-0.45%) | 115,240 |
29 Jul 2013 | USD | 33.65 | 33.74 | 33 | 33.2 | 33.2 | -0.46 (-1.37%) | 60,898 |
26 Jul 2013 | USD | 33.42 | 33.71 | 33.24 | 33.66 | 33.66 | +0.06 (+0.18%) | 61,535 |
25 Jul 2013 | USD | 33.04 | 33.84 | 32.996 | 33.6 | 33.6 | +0.42 (+1.27%) | 84,994 |
24 Jul 2013 | USD | 34.04 | 34.15 | 33 | 33.18 | 33.18 | -0.81 (-2.38%) | 100,225 |
23 Jul 2013 | USD | 33.95 | 34.01 | 33.71 | 33.99 | 33.99 | +0.04 (+0.12%) | 49,017 |
22 Jul 2013 | USD | 33.71 | 34.06 | 33.48 | 33.95 | 33.95 | +0.19 (+0.56%) | 62,633 |
19 Jul 2013 | USD | 33.84 | 33.94 | 33.63 | 33.76 | 33.76 | -0.09 (-0.27%) | 73,415 |
18 Jul 2013 | USD | 33.73 | 34.03 | 33.6729 | 33.85 | 33.85 | +0.16 (+0.47%) | 65,668 |