Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 103.83 | 105.87 | 103.1 | 105.66 | 105.66 | +3.79 (+3.72%) | 13,172,390 |
12 Jul 2013 | USD | 106.86 | 108.15 | 98.99 | 101.87 | 101.87 | -5.01 (-4.69%) | 44,397,609 |
11 Jul 2013 | USD | 106.43 | 107.46 | 106.29 | 106.88 | 106.88 | +1.38 (+1.31%) | 4,530,630 |
10 Jul 2013 | USD | 104.5 | 105.6 | 104.41 | 105.5 | 105.5 | +0.82 (+0.78%) | 3,872,796 |
9 Jul 2013 | USD | 105.27 | 105.75 | 104.46 | 104.68 | 104.68 | +0.31 (+0.30%) | 3,992,758 |
8 Jul 2013 | USD | 104 | 105.1 | 103.44 | 104.37 | 104.37 | +0.17 (+0.16%) | 4,222,625 |
5 Jul 2013 | USD | 103.7 | 104.2 | 102.75 | 104.2 | 104.2 | +1.31 (+1.27%) | 3,673,655 |
4 Jul 2013 | USD | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 101.01 | 103.04 | 100.78 | 102.89 | 102.89 | +1.42 (+1.40%) | 2,897,289 |
2 Jul 2013 | USD | 103.22 | 103.25 | 100.82 | 101.47 | 101.47 | -1.77 (-1.71%) | 4,147,030 |
1 Jul 2013 | USD | 102.93 | 104.02 | 102.93 | 103.24 | 103.24 | +0.8 (+0.78%) | 4,091,377 |
28 Jun 2013 | USD | 102.86 | 103.49 | 102.32 | 102.44 | 102.44 | -0.71 (-0.69%) | 5,434,514 |
27 Jun 2013 | USD | 102.41 | 103.52 | 102.01 | 103.15 | 103.15 | +2.4 (+2.38%) | 6,579,618 |
26 Jun 2013 | USD | 99.65 | 101.39 | 99.57 | 100.75 | 100.75 | +2.08 (+2.11%) | 5,273,416 |
25 Jun 2013 | USD | 99.2 | 99.66 | 98.18 | 98.67 | 98.67 | +0.82 (+0.84%) | 3,558,674 |
24 Jun 2013 | USD | 99.06 | 99.46 | 96.3085 | 97.85 | 97.85 | -2.13 (-2.13%) | 5,585,833 |
21 Jun 2013 | USD | 100.08 | 100.14 | 97.42 | 99.98 | 99.98 | +0.34 (+0.34%) | 10,330,540 |
20 Jun 2013 | USD | 101.46 | 101.86 | 99.38 | 99.64 | 99.64 | -2.61 (-2.55%) | 7,117,353 |
19 Jun 2013 | USD | 103.83 | 104.15 | 102.24 | 102.25 | 102.25 | -1.83 (-1.76%) | 4,187,442 |
18 Jun 2013 | USD | 103.22 | 104.15 | 102.65 | 104.08 | 104.08 | +1.05 (+1.02%) | 4,040,148 |
17 Jun 2013 | USD | 102.69 | 103.52 | 102.52 | 103.03 | 103.03 | +1.2 (+1.18%) | 4,217,338 |
14 Jun 2013 | USD | 102.16 | 103.22 | 101.5 | 101.83 | 101.83 | -0.33 (-0.32%) | 3,944,464 |
13 Jun 2013 | USD | 100.96 | 102.34 | 100.85 | 102.16 | 102.16 | +1.28 (+1.27%) | 4,079,190 |
12 Jun 2013 | USD | 102.19 | 102.42 | 100.61 | 100.88 | 100.88 | -0.87 (-0.86%) | 2,936,428 |
11 Jun 2013 | USD | 101.61 | 102.779 | 100.9 | 101.75 | 101.75 | -0.49 (-0.48%) | 3,144,607 |
10 Jun 2013 | USD | 102.51 | 102.95 | 101.51 | 102.24 | 102.24 | -0.25 (-0.24%) | 4,047,589 |
7 Jun 2013 | USD | 100.25 | 102.59 | 100.06 | 102.49 | 102.49 | +2.73 (+2.74%) | 5,733,850 |
6 Jun 2013 | USD | 98.65 | 99.81 | 98.42 | 99.76 | 99.76 | +1.27 (+1.29%) | 4,131,945 |
5 Jun 2013 | USD | 99.34 | 99.71 | 98.05 | 98.49 | 98.49 | -1.12 (-1.12%) | 5,151,728 |
4 Jun 2013 | USD | 100.48 | 100.92 | 99.08 | 99.61 | 99.61 | -1.13 (-1.12%) | 3,769,792 |