Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2013 | USD | 18.96 | 18.98 | 18.79 | 18.79 | 18.79 | -0.11 (-0.58%) | 167,474 |
20 Sep 2013 | USD | 18.96 | 19.02 | 18.86 | 18.8999 | 18.8999 | -0.16 (-0.84%) | 232,147 |
19 Sep 2013 | USD | 19.03 | 19.11 | 18.95 | 19.06 | 19.06 | -0.02 (-0.10%) | 292,720 |
18 Sep 2013 | USD | 18.7 | 19.1758 | 18.66 | 19.08 | 19.08 | +0.36 (+1.92%) | 279,061 |
17 Sep 2013 | USD | 18.8 | 18.86 | 18.67 | 18.72 | 18.72 | -0.08 (-0.43%) | 207,575 |
16 Sep 2013 | USD | 18.8 | 18.9 | 18.8 | 18.8 | 18.8 | +0.02 (+0.11%) | 164,583 |
13 Sep 2013 | USD | 18.86 | 18.912 | 18.75 | 18.78 | 18.78 | -0.09 (-0.48%) | 170,446 |
12 Sep 2013 | USD | 18.76 | 18.91 | 18.76 | 18.87 | 18.87 | -0.06 (-0.32%) | 214,333 |
11 Sep 2013 | USD | 18.87 | 19 | 18.8 | 18.93 | 18.93 | -0.02 (-0.11%) | 273,266 |
10 Sep 2013 | USD | 18.95 | 18.97 | 18.8697 | 18.95 | 18.95 | 0.0 (0.0%) | 160,152 |
9 Sep 2013 | USD | 18.88 | 19 | 18.8439 | 18.95 | 18.95 | +0.07 (+0.37%) | 270,021 |
6 Sep 2013 | USD | 18.91 | 18.99 | 18.8374 | 18.88 | 18.88 | -0.05 (-0.26%) | 212,980 |
5 Sep 2013 | USD | 18.99 | 19.079 | 18.85 | 18.93 | 18.93 | -0.06 (-0.32%) | 148,625 |
4 Sep 2013 | USD | 18.96 | 19.14 | 18.91 | 18.99 | 18.99 | -0.021 (-0.11%) | 277,216 |
3 Sep 2013 | USD | 19.2 | 19.23 | 18.93 | 19.011 | 19.011 | -0.189 (-0.98%) | 231,939 |
2 Sep 2013 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 19.05 | 19.25 | 18.95 | 19.2 | 19.2 | +0.27 (+1.43%) | 231,717 |
29 Aug 2013 | USD | 19 | 19 | 18.77 | 18.93 | 18.93 | -0.05 (-0.26%) | 330,680 |
28 Aug 2013 | USD | 18.92 | 19.0699 | 18.92 | 18.98 | 18.98 | -0.04 (-0.21%) | 179,484 |
27 Aug 2013 | USD | 19 | 19.12 | 18.96 | 19.02 | 19.02 | +0.011 (+0.06%) | 269,733 |
26 Aug 2013 | USD | 19.1 | 19.22 | 18.9401 | 19.009 | 19.009 | -0.081 (-0.42%) | 243,874 |
23 Aug 2013 | USD | 18.79 | 19.16 | 18.75 | 19.09 | 19.09 | +0.35 (+1.87%) | 392,632 |
22 Aug 2013 | USD | 18.5 | 18.8 | 18.49 | 18.74 | 18.74 | +0.23 (+1.24%) | 409,867 |
21 Aug 2013 | USD | 18.52 | 18.59 | 18.46 | 18.51 | 18.51 | -0.05 (-0.27%) | 342,436 |
20 Aug 2013 | USD | 18.55 | 18.62 | 18.42 | 18.56 | 18.56 | -0.01 (-0.05%) | 561,315 |
19 Aug 2013 | USD | 18.76 | 18.8 | 18.51 | 18.57 | 18.57 | -0.21 (-1.12%) | 555,320 |
16 Aug 2013 | USD | 19.02 | 19.05 | 18.74 | 18.78 | 18.78 | -0.29 (-1.52%) | 304,274 |
15 Aug 2013 | USD | 19.14 | 19.16 | 18.88 | 19.07 | 19.07 | -0.17 (-0.88%) | 458,469 |
14 Aug 2013 | USD | 19.23 | 19.28 | 19.14 | 19.24 | 19.24 | +0.045 (+0.23%) | 320,017 |
13 Aug 2013 | USD | 19.02 | 19.29 | 19.02 | 19.1952 | 19.1952 | -0.075 (-0.39%) | 399,247 |