Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | USD | 30.78 | 30.83 | 30.58 | 30.74 | 30.74 | -0.01 (-0.03%) | 643,884 |
20 Aug 2013 | USD | 30.71 | 30.84 | 30.58 | 30.75 | 30.75 | +0.11 (+0.36%) | 483,584 |
19 Aug 2013 | USD | 30.72 | 30.9 | 30.55 | 30.64 | 30.64 | 0.0 (0.0%) | 562,047 |
16 Aug 2013 | USD | 30.28 | 30.9 | 30.07 | 30.64 | 30.64 | +0.22 (+0.72%) | 489,221 |
15 Aug 2013 | USD | 30.49 | 30.6 | 30.26 | 30.42 | 30.42 | -0.32 (-1.04%) | 400,068 |
14 Aug 2013 | USD | 30.81 | 30.86 | 30.47 | 30.74 | 30.74 | -0.02 (-0.07%) | 433,597 |
13 Aug 2013 | USD | 30.55 | 30.9 | 30.36 | 30.76 | 30.76 | +0.25 (+0.82%) | 599,024 |
12 Aug 2013 | USD | 30.49 | 30.54 | 30.28 | 30.51 | 30.51 | -0.19 (-0.62%) | 483,711 |
9 Aug 2013 | USD | 30.56 | 30.7674 | 30.41 | 30.7 | 30.7 | +0.08 (+0.26%) | 463,579 |
8 Aug 2013 | USD | 30.44 | 30.63 | 30.17 | 30.62 | 30.62 | +0.39 (+1.29%) | 364,156 |
7 Aug 2013 | USD | 30.35 | 30.63 | 29.975 | 30.23 | 30.23 | -0.21 (-0.69%) | 523,214 |
6 Aug 2013 | USD | 30.63 | 30.76 | 30.35 | 30.44 | 30.44 | -0.32 (-1.04%) | 481,836 |
5 Aug 2013 | USD | 30.69 | 30.97 | 30.47 | 30.76 | 30.76 | +0.16 (+0.52%) | 469,576 |
2 Aug 2013 | USD | 30.41 | 30.62 | 30.2 | 30.6 | 30.6 | +0.09 (+0.29%) | 377,138 |
1 Aug 2013 | USD | 30.4 | 30.56 | 30.29 | 30.51 | 30.51 | +0.27 (+0.89%) | 420,854 |
31 Jul 2013 | USD | 30.19 | 30.55 | 30.05 | 30.24 | 30.24 | +0.19 (+0.63%) | 505,831 |
30 Jul 2013 | USD | 30.01 | 30.42 | 30.01 | 30.05 | 30.05 | +0.02 (+0.07%) | 552,017 |
29 Jul 2013 | USD | 30.22 | 30.255 | 29.871 | 30.03 | 30.03 | -0.16 (-0.53%) | 566,437 |
26 Jul 2013 | USD | 30.22 | 30.39 | 29.97 | 30.19 | 30.19 | +0.29 (+0.97%) | 653,095 |
25 Jul 2013 | USD | 29.97 | 29.98 | 29.515 | 29.9 | 29.9 | +0.1 (+0.34%) | 878,419 |
24 Jul 2013 | USD | 29.14 | 29.99 | 29.025 | 29.8 | 29.8 | +0.9 (+3.11%) | 993,899 |
23 Jul 2013 | USD | 28.62 | 29.18 | 28.575 | 28.9 | 28.9 | +0.29 (+1.01%) | 789,245 |
22 Jul 2013 | USD | 28.59 | 28.791 | 28.41 | 28.61 | 28.61 | +0.02 (+0.07%) | 321,993 |
19 Jul 2013 | USD | 28.32 | 28.63 | 28.11 | 28.59 | 28.59 | +0.35 (+1.24%) | 430,328 |
18 Jul 2013 | USD | 28.05 | 28.28 | 27.74 | 28.24 | 28.24 | +0.24 (+0.86%) | 1,059,502 |
17 Jul 2013 | USD | 28.04 | 28.2 | 27.895 | 28 | 28 | +0.05 (+0.18%) | 448,026 |
16 Jul 2013 | USD | 28.08 | 28.38 | 27.69 | 27.95 | 27.95 | -0.06 (-0.21%) | 493,255 |
15 Jul 2013 | USD | 27.89 | 28.11 | 27.61 | 28.01 | 28.01 | +0.3 (+1.08%) | 656,119 |
12 Jul 2013 | USD | 27.16 | 27.745 | 27.08 | 27.71 | 27.71 | +0.57 (+2.10%) | 376,360 |
11 Jul 2013 | USD | 28.02 | 28.16 | 27.08 | 27.14 | 27.14 | -0.6 (-2.16%) | 522,735 |