Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | USD | 20 | 20.5 | 19.947 | 20.5 | 20.5 | +0.55 (+2.76%) | 6,922,200 |
16 Oct 2013 | USD | 19.5 | 20 | 19.44 | 19.95 | 19.95 | +0.52 (+2.68%) | 9,334,500 |
15 Oct 2013 | USD | 19.25 | 19.5 | 19.09 | 19.43 | 19.43 | +0.09 (+0.47%) | 7,396,400 |
14 Oct 2013 | USD | 19.12 | 19.4 | 18.98 | 19.34 | 19.34 | +0.01 (+0.05%) | 6,925,700 |
11 Oct 2013 | USD | 18.99 | 19.33 | 18.97 | 19.33 | 19.33 | +0.23 (+1.20%) | 6,766,100 |
10 Oct 2013 | USD | 18.94 | 19.16 | 18.76 | 19.1 | 19.1 | +0.6 (+3.24%) | 11,424,100 |
9 Oct 2013 | USD | 18.52 | 18.72 | 18.3 | 18.5 | 18.5 | -0.07 (-0.38%) | 10,523,200 |
8 Oct 2013 | USD | 18.9 | 18.98 | 18.55 | 18.57 | 18.57 | -0.38 (-2.01%) | 8,813,500 |
7 Oct 2013 | USD | 18.81 | 19 | 18.68 | 18.95 | 18.95 | -0.11 (-0.58%) | 5,298,400 |
4 Oct 2013 | USD | 18.82 | 19.1 | 18.81 | 19.06 | 19.06 | +0.11 (+0.58%) | 5,700,000 |
3 Oct 2013 | USD | 18.81 | 19.16 | 18.67 | 18.95 | 18.95 | -0.05 (-0.26%) | 7,884,300 |
2 Oct 2013 | USD | 18.96 | 19 | 18.7 | 19 | 19 | -0.1 (-0.52%) | 6,839,200 |
1 Oct 2013 | USD | 18.88 | 19.15 | 18.87 | 19.1 | 19.1 | +0.15 (+0.79%) | 6,652,100 |
30 Sep 2013 | USD | 18.75 | 19.05 | 18.57 | 18.95 | 18.95 | -0.11 (-0.58%) | 7,642,600 |
27 Sep 2013 | USD | 19 | 19.079 | 18.75 | 19.06 | 19.06 | +0.08 (+0.42%) | 6,019,700 |
26 Sep 2013 | USD | 18.94 | 19.17 | 18.885 | 18.98 | 18.98 | -0.07 (-0.37%) | 5,690,700 |
25 Sep 2013 | USD | 18.94 | 19.25 | 18.89 | 19.05 | 19.05 | +0.15 (+0.79%) | 9,457,000 |
24 Sep 2013 | USD | 19 | 19.33 | 18.85 | 18.9 | 18.9 | -0.16 (-0.84%) | 6,304,300 |
23 Sep 2013 | USD | 18.9 | 19.12 | 18.68 | 19.06 | 19.06 | -0.09 (-0.47%) | 10,175,300 |
20 Sep 2013 | USD | 19.33 | 19.35 | 19.02 | 19.15 | 19.15 | -0.018 (-0.10%) | 10,201,800 |
19 Sep 2013 | USD | 19.4 | 19.4 | 18.8297 | 19.1684 | 19.1684 | -0.182 (-0.94%) | 11,023,500 |
18 Sep 2013 | USD | 19.4 | 19.48 | 19.2 | 19.35 | 19.35 | -0.09 (-0.46%) | 9,975,500 |
17 Sep 2013 | USD | 19.09 | 19.45 | 18.99 | 19.44 | 19.44 | +0.3 (+1.57%) | 8,993,800 |
16 Sep 2013 | USD | 19.57 | 19.57 | 19.05 | 19.14 | 19.14 | +0.03 (+0.16%) | 8,848,900 |
13 Sep 2013 | USD | 19.2 | 19.26 | 19 | 19.11 | 19.11 | -0.09 (-0.47%) | 8,199,000 |
12 Sep 2013 | USD | 19.37 | 19.42 | 19.2 | 19.2 | 19.2 | -0.25 (-1.29%) | 7,342,400 |
11 Sep 2013 | USD | 19.6 | 19.64 | 19.205 | 19.45 | 19.45 | -0.15 (-0.77%) | 7,975,100 |
10 Sep 2013 | USD | 19.85 | 19.9 | 19.5 | 19.6 | 19.6 | +0.105 (+0.54%) | 9,210,400 |
9 Sep 2013 | USD | 19.34 | 19.58 | 19.25 | 19.495 | 19.495 | +0.235 (+1.22%) | 10,510,000 |
6 Sep 2013 | USD | 19.65 | 19.65 | 19.23 | 19.26 | 19.26 | -0.24 (-1.23%) | 9,875,400 |