Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | USD | 25.35 | 26 | 25.3 | 26 | 26 | +0.75 (+2.97%) | 152,033 |
1 Nov 2013 | USD | 25.34 | 25.57 | 24.5 | 25.25 | 25.25 | -0.15 (-0.59%) | 111,400 |
31 Oct 2013 | USD | 25.48 | 25.59 | 25.12 | 25.4 | 25.4 | -0.22 (-0.86%) | 182,800 |
30 Oct 2013 | USD | 25.71 | 25.71 | 25.19 | 25.62 | 25.62 | -0.08 (-0.31%) | 144,716 |
29 Oct 2013 | USD | 25.58 | 25.74 | 25.37 | 25.7 | 25.7 | +0.1 (+0.39%) | 331,700 |
28 Oct 2013 | USD | 25.71 | 25.72 | 25.16 | 25.6 | 25.6 | -0.08 (-0.31%) | 78,313 |
25 Oct 2013 | USD | 25.35 | 25.76 | 25.3 | 25.68 | 25.68 | +0.3 (+1.18%) | 83,600 |
24 Oct 2013 | USD | 24.88 | 25.38 | 24.83 | 25.38 | 25.38 | +0.6 (+2.42%) | 249,715 |
23 Oct 2013 | USD | 24.49 | 24.8 | 24.41 | 24.78 | 24.78 | +0.16 (+0.65%) | 145,610 |
22 Oct 2013 | USD | 24.74 | 24.76 | 24.29 | 24.62 | 24.62 | -0.08 (-0.32%) | 160,900 |
21 Oct 2013 | USD | 24.04 | 24.77 | 23.78 | 24.7 | 24.7 | +0.68 (+2.83%) | 463,100 |
18 Oct 2013 | USD | 24.26 | 24.26 | 23.86 | 24.02 | 24.02 | -0.27 (-1.11%) | 300,711 |
17 Oct 2013 | USD | 23.49 | 24.32 | 23.39 | 24.29 | 24.29 | +0.07 (+0.29%) | 324,500 |
16 Oct 2013 | USD | 23.78 | 24.31 | 23.74 | 24.22 | 24.22 | +0.52 (+2.19%) | 113,500 |
15 Oct 2013 | USD | 23.51 | 23.8 | 23.31 | 23.7 | 23.7 | +0.11 (+0.47%) | 67,200 |
14 Oct 2013 | USD | 23.79 | 23.98 | 23.37 | 23.59 | 23.59 | -0.36 (-1.50%) | 68,808 |
11 Oct 2013 | USD | 23.15 | 23.96 | 23.08 | 23.95 | 23.95 | +0.81 (+3.50%) | 222,721 |
10 Oct 2013 | USD | 23.08 | 23.32 | 23.03 | 23.14 | 23.14 | +0.29 (+1.27%) | 95,100 |
9 Oct 2013 | USD | 22.93 | 23.24 | 22.83 | 22.85 | 22.85 | +0.05 (+0.22%) | 50,529 |
8 Oct 2013 | USD | 23.1 | 23.25 | 22.7 | 22.8 | 22.8 | -0.37 (-1.60%) | 65,511 |
7 Oct 2013 | USD | 23.14 | 23.27 | 22.95 | 23.17 | 23.17 | -0.08 (-0.34%) | 80,400 |
4 Oct 2013 | USD | 22.91 | 23.66 | 22.91 | 23.25 | 23.25 | +0.3 (+1.31%) | 153,818 |
3 Oct 2013 | USD | 23.04 | 23.26 | 22.64 | 22.95 | 22.95 | -0.18 (-0.78%) | 110,936 |
2 Oct 2013 | USD | 23.33 | 23.45 | 22.98 | 23.13 | 23.13 | -0.22 (-0.94%) | 98,044 |
1 Oct 2013 | USD | 22.87 | 23.35 | 22.85 | 23.35 | 23.35 | +0.55 (+2.41%) | 97,739 |
30 Sep 2013 | USD | 23.08 | 23.23 | 22.74 | 22.8 | 22.8 | -0.39 (-1.68%) | 53,200 |
27 Sep 2013 | USD | 23.25 | 23.54 | 23.09 | 23.19 | 23.19 | -0.07 (-0.30%) | 111,620 |
26 Sep 2013 | USD | 23.21 | 23.49 | 23.14 | 23.26 | 23.26 | +0.04 (+0.17%) | 163,808 |
25 Sep 2013 | USD | 23.06 | 23.62 | 23.06 | 23.22 | 23.22 | +0.13 (+0.56%) | 121,700 |
24 Sep 2013 | USD | 23.43 | 23.49 | 23.01 | 23.09 | 23.09 | -0.25 (-1.07%) | 132,300 |