Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2013 | USD | 19.99 | 20.19 | 19.74 | 19.93 | 19.93 | -0.07 (-0.35%) | 966,500 |
2 Dec 2013 | USD | 20.18 | 20.25 | 19.98 | 20 | 20 | -0.18 (-0.89%) | 724,200 |
29 Nov 2013 | USD | 20.14 | 20.48 | 20 | 20.18 | 20.18 | +0.04 (+0.20%) | 55,700 |
28 Nov 2013 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 20.09 | 20.23 | 20 | 20.14 | 20.14 | +0.14 (+0.70%) | 164,800 |
26 Nov 2013 | USD | 20.05 | 20.23 | 20 | 20 | 20 | -0.04 (-0.20%) | 544,500 |
25 Nov 2013 | USD | 19.9 | 20.38 | 19.9 | 20.04 | 20.04 | -0.06 (-0.30%) | 57,200 |
22 Nov 2013 | USD | 20.47 | 20.47 | 19.88 | 20.1 | 20.1 | +0.02 (+0.10%) | 199,800 |
21 Nov 2013 | USD | 20.14 | 20.29 | 19.92 | 20.08 | 20.08 | -0.09 (-0.45%) | 124,800 |
20 Nov 2013 | USD | 20.2 | 20.45 | 19.98 | 20.17 | 20.17 | -0.1 (-0.49%) | 116,900 |
19 Nov 2013 | USD | 20.49 | 20.5 | 20.2 | 20.27 | 20.27 | -0.04 (-0.20%) | 218,600 |
18 Nov 2013 | USD | 20.75 | 20.75 | 19.98 | 20.31 | 20.31 | +0.03 (+0.15%) | 257,800 |
15 Nov 2013 | USD | 20.66 | 20.72 | 20.18 | 20.28 | 20.28 | +0.08 (+0.40%) | 266,600 |
14 Nov 2013 | USD | 20 | 20.3 | 19.89 | 20.2 | 20.2 | +0.18 (+0.90%) | 1,025,800 |
13 Nov 2013 | USD | 19.57 | 20.05 | 19.38 | 20.02 | 20.02 | +0.36 (+1.83%) | 496,700 |
12 Nov 2013 | USD | 19.8 | 20.24 | 19.57 | 19.66 | 19.66 | -0.22 (-1.11%) | 1,589,600 |
11 Nov 2013 | USD | 19.81 | 20 | 19.51 | 19.88 | 19.88 | +0.13 (+0.66%) | 814,000 |
8 Nov 2013 | USD | 19.75 | 19.88 | 19.56 | 19.75 | 19.75 | -0.09 (-0.45%) | 906,600 |
7 Nov 2013 | USD | 20.3 | 20.4 | 19.73 | 19.84 | 19.84 | -0.51 (-2.51%) | 917,200 |
6 Nov 2013 | USD | 20.6 | 20.85 | 20.23 | 20.35 | 20.35 | -0.26 (-1.26%) | 653,100 |
5 Nov 2013 | USD | 20.7 | 20.96 | 20.5 | 20.61 | 20.61 | -0.33 (-1.58%) | 1,951,100 |
4 Nov 2013 | USD | 20.71 | 20.99 | 20.32 | 20.94 | 20.94 | +0.16 (+0.77%) | 1,257,400 |
1 Nov 2013 | USD | 20.95 | 20.95 | 20.51 | 20.78 | 20.78 | +0.13 (+0.63%) | 1,286,100 |
31 Oct 2013 | USD | 20.42 | 20.98 | 20.31 | 20.65 | 20.65 | +0.25 (+1.23%) | 1,771,800 |
30 Oct 2013 | USD | 20.65 | 20.85 | 20.26 | 20.4 | 20.4 | 0.0 (0.0%) | 24,172,100 |