Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | USD | 30.76 | 30.83 | 30.38 | 30.76 | 30.76 | +0.11 (+0.36%) | 391,937 |
1 Nov 2013 | USD | 30.8 | 30.89 | 30.35 | 30.65 | 30.65 | -0.12 (-0.39%) | 610,225 |
31 Oct 2013 | USD | 31.04 | 31.09 | 30.67 | 30.77 | 30.77 | -0.27 (-0.87%) | 860,865 |
30 Oct 2013 | USD | 30.71 | 31.22 | 30.69 | 31.04 | 31.04 | +0.52 (+1.70%) | 1,866,509 |
29 Oct 2013 | USD | 30.72 | 30.99 | 30.5 | 30.52 | 30.52 | -0.7 (-2.24%) | 8,544,659 |
28 Oct 2013 | USD | 31 | 31.75 | 30.51 | 31.22 | 31.22 | -0.66 (-2.07%) | 1,831,474 |
25 Oct 2013 | USD | 31.57 | 31.98 | 31.44 | 31.88 | 31.88 | +0.26 (+0.82%) | 537,225 |
24 Oct 2013 | USD | 31.92 | 32.18 | 31.57 | 31.62 | 31.62 | -0.34 (-1.06%) | 691,836 |
23 Oct 2013 | USD | 32.5 | 32.54 | 31.82 | 31.96 | 31.96 | -0.93 (-2.83%) | 838,360 |
22 Oct 2013 | USD | 32.72 | 33.34 | 32.5 | 32.89 | 32.89 | +0.21 (+0.64%) | 756,228 |
21 Oct 2013 | USD | 32.37 | 32.68 | 32.16 | 32.68 | 32.68 | +0.27 (+0.83%) | 660,925 |
18 Oct 2013 | USD | 32.39 | 32.582 | 32.08 | 32.41 | 32.41 | +0.01 (+0.03%) | 355,164 |
17 Oct 2013 | USD | 32.56 | 32.56 | 31.9935 | 32.4 | 32.4 | -0.22 (-0.67%) | 396,226 |
16 Oct 2013 | USD | 32.29 | 32.83 | 32.21 | 32.62 | 32.62 | +0.51 (+1.59%) | 305,755 |
15 Oct 2013 | USD | 32.42 | 32.42 | 32.01 | 32.11 | 32.11 | -0.33 (-1.02%) | 249,829 |
14 Oct 2013 | USD | 31.59 | 32.47 | 31.52 | 32.44 | 32.44 | +0.84 (+2.66%) | 578,679 |
11 Oct 2013 | USD | 31.35 | 31.73 | 31.13 | 31.6 | 31.6 | +0.22 (+0.70%) | 226,614 |
10 Oct 2013 | USD | 31.13 | 31.48 | 31.03 | 31.38 | 31.38 | +0.59 (+1.92%) | 245,803 |
9 Oct 2013 | USD | 30.71 | 30.88 | 30.59 | 30.79 | 30.79 | +0.04 (+0.13%) | 248,074 |
8 Oct 2013 | USD | 31.13 | 31.13 | 30.64 | 30.75 | 30.75 | -0.34 (-1.09%) | 212,830 |
7 Oct 2013 | USD | 31.2 | 31.2 | 30.88 | 31.09 | 31.09 | -0.08 (-0.26%) | 202,266 |
4 Oct 2013 | USD | 31.15 | 31.25 | 31.03 | 31.17 | 31.17 | -0.02 (-0.06%) | 224,373 |
3 Oct 2013 | USD | 31.15 | 31.38 | 30.98 | 31.19 | 31.19 | +0.09 (+0.29%) | 440,585 |
2 Oct 2013 | USD | 31.2 | 31.2 | 30.85 | 31.1 | 31.1 | -0.15 (-0.48%) | 295,971 |
1 Oct 2013 | USD | 31.2 | 31.4 | 31.05 | 31.25 | 31.25 | +0.06 (+0.19%) | 263,702 |
30 Sep 2013 | USD | 30.73 | 31.22 | 30.42 | 31.19 | 31.19 | +0.41 (+1.33%) | 587,408 |
27 Sep 2013 | USD | 30.48 | 30.83 | 30.4414 | 30.78 | 30.78 | +0.01 (+0.03%) | 227,026 |
26 Sep 2013 | USD | 30.91 | 30.94 | 30.56 | 30.77 | 30.77 | -0.03 (-0.10%) | 234,837 |
25 Sep 2013 | USD | 30.58 | 30.82 | 30.52 | 30.8 | 30.8 | +0.27 (+0.88%) | 310,209 |
24 Sep 2013 | USD | 30.1 | 30.86 | 30.02 | 30.53 | 30.53 | +0.45 (+1.50%) | 745,200 |