Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | USD | 17.46 | 17.8575 | 17.33 | 17.76 | 17.76 | +0.22 (+1.25%) | 295,096 |
1 Oct 2013 | USD | 18.09 | 18.27 | 17.48 | 17.54 | 17.54 | -0.6 (-3.31%) | 624,614 |
30 Sep 2013 | USD | 18.8 | 18.8 | 18.1 | 18.14 | 18.14 | -0.8 (-4.22%) | 540,233 |
27 Sep 2013 | USD | 19.36 | 19.45 | 18.85 | 18.94 | 18.94 | -0.55 (-2.82%) | 638,148 |
26 Sep 2013 | USD | 19.58 | 19.96 | 19.35 | 19.49 | 19.49 | -0.1 (-0.51%) | 276,047 |
25 Sep 2013 | USD | 19.61 | 20 | 19.4 | 19.59 | 19.59 | +0.03 (+0.15%) | 311,389 |
24 Sep 2013 | USD | 19.64 | 19.9 | 19.31 | 19.56 | 19.56 | 0.0 (0.0%) | 407,405 |
23 Sep 2013 | USD | 19.8 | 19.94 | 19.5 | 19.56 | 19.56 | -0.25 (-1.26%) | 425,587 |
20 Sep 2013 | USD | 19.73 | 19.91 | 19.56 | 19.81 | 19.81 | +0.1 (+0.51%) | 753,555 |
19 Sep 2013 | USD | 20.07 | 20.39 | 19.58 | 19.71 | 19.71 | -0.37 (-1.84%) | 536,977 |
18 Sep 2013 | USD | 19.98 | 20.2 | 19.72 | 20.08 | 20.08 | +0.04 (+0.20%) | 633,531 |
17 Sep 2013 | USD | 19.99 | 20.07 | 19.8 | 20.04 | 20.04 | +0.03 (+0.15%) | 343,799 |
16 Sep 2013 | USD | 20.24 | 20.255 | 19.911 | 20.01 | 20.01 | -0.01 (-0.05%) | 507,553 |
13 Sep 2013 | USD | 19.47 | 20.16 | 19.37 | 20.02 | 20.02 | +0.65 (+3.36%) | 1,142,746 |
12 Sep 2013 | USD | 18.9 | 19.47 | 18.9 | 19.37 | 19.37 | +0.55 (+2.92%) | 1,639,523 |
11 Sep 2013 | USD | 19.67 | 19.93 | 17.64 | 18.82 | 18.82 | -1 (-5.05%) | 3,021,643 |
10 Sep 2013 | USD | 21 | 21.02 | 19.6 | 19.82 | 19.82 | -1.07 (-5.12%) | 1,845,936 |
9 Sep 2013 | USD | 21.55 | 21.58 | 20.81 | 20.89 | 20.89 | -0.65 (-3.02%) | 1,240,372 |
6 Sep 2013 | USD | 21.5 | 21.762 | 21.25 | 21.54 | 21.54 | +0.15 (+0.70%) | 332,084 |
5 Sep 2013 | USD | 21.86 | 21.88 | 21.37 | 21.39 | 21.39 | -0.51 (-2.33%) | 484,719 |
4 Sep 2013 | USD | 22.29 | 22.29 | 21.78 | 21.9 | 21.9 | -0.46 (-2.06%) | 1,006,491 |
3 Sep 2013 | USD | 22.4 | 23.14 | 22.285 | 22.36 | 22.36 | +0.2 (+0.90%) | 165,644 |
2 Sep 2013 | USD | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 22.4 | 22.58 | 22.06 | 22.16 | 22.16 | -0.31 (-1.38%) | 164,953 |
29 Aug 2013 | USD | 22.79 | 23.4 | 22.3611 | 22.47 | 22.47 | -0.35 (-1.53%) | 177,048 |
28 Aug 2013 | USD | 22.83 | 22.9 | 22.59 | 22.82 | 22.82 | -0.01 (-0.04%) | 96,414 |
27 Aug 2013 | USD | 22.74 | 23.33 | 22.73 | 22.83 | 22.83 | -0.31 (-1.34%) | 223,252 |
26 Aug 2013 | USD | 23.16 | 23.77 | 23.12 | 23.14 | 23.14 | +0.15 (+0.65%) | 84,018 |
23 Aug 2013 | USD | 23.4 | 24 | 22.91 | 22.99 | 22.99 | -0.42 (-1.79%) | 142,657 |
22 Aug 2013 | USD | 23.19 | 23.74 | 23.01 | 23.41 | 23.41 | +0.35 (+1.52%) | 105,002 |