Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | USD | 29.48 | 29.97 | 29.466 | 29.9 | 29.9 | +0.38 (+1.29%) | 296,800 |
20 Aug 2013 | USD | 29.25 | 29.61 | 29.12 | 29.52 | 29.52 | +0.27 (+0.92%) | 307,000 |
19 Aug 2013 | USD | 29.6 | 29.75 | 29.18 | 29.25 | 29.25 | -0.42 (-1.42%) | 481,100 |
16 Aug 2013 | USD | 29.8 | 30.14 | 29.6 | 29.67 | 29.67 | -0.07 (-0.24%) | 205,200 |
15 Aug 2013 | USD | 29.38 | 30.02 | 29.38 | 29.74 | 29.74 | +0.2 (+0.68%) | 397,500 |
14 Aug 2013 | USD | 29.1 | 29.7 | 29.1 | 29.54 | 29.54 | +0.36 (+1.23%) | 436,300 |
13 Aug 2013 | USD | 29.56 | 29.94 | 29.061 | 29.18 | 29.18 | -0.27 (-0.92%) | 536,400 |
12 Aug 2013 | USD | 29.64 | 29.83 | 29.42 | 29.45 | 29.45 | -0.19 (-0.64%) | 456,100 |
9 Aug 2013 | USD | 29.88 | 29.95 | 29.46 | 29.64 | 29.64 | -0.14 (-0.47%) | 618,200 |
8 Aug 2013 | USD | 30.16 | 30.25 | 29.65 | 29.78 | 29.78 | -0.38 (-1.26%) | 583,000 |
7 Aug 2013 | USD | 30.19 | 30.23 | 29.605 | 30.16 | 30.16 | -0.14 (-0.46%) | 497,800 |
6 Aug 2013 | USD | 30.63 | 30.69 | 29.82 | 30.3 | 30.3 | -0.5 (-1.62%) | 840,400 |
5 Aug 2013 | USD | 31 | 31.18 | 30.67 | 30.8 | 30.8 | -0.18 (-0.58%) | 575,400 |
2 Aug 2013 | USD | 31.09 | 31.2 | 30.58 | 30.98 | 30.98 | -0.06 (-0.19%) | 761,500 |
1 Aug 2013 | USD | 31.65 | 31.65 | 31.04 | 31.04 | 31.04 | -0.27 (-0.86%) | 725,100 |
31 Jul 2013 | USD | 31.69 | 31.71 | 31.1 | 31.31 | 31.31 | -0.34 (-1.07%) | 454,900 |
30 Jul 2013 | USD | 31.9 | 32.44 | 31.07 | 31.65 | 31.65 | -0.29 (-0.91%) | 733,500 |
29 Jul 2013 | USD | 32.44 | 32.47 | 31.672 | 31.94 | 31.94 | -0.5 (-1.54%) | 751,800 |
26 Jul 2013 | USD | 32.44 | 32.59 | 32.14 | 32.44 | 32.44 | +0.01 (+0.03%) | 438,300 |
25 Jul 2013 | USD | 32.02 | 32.6 | 31.967 | 32.43 | 32.43 | +0.41 (+1.28%) | 284,700 |
24 Jul 2013 | USD | 32.7 | 32.8 | 31.682 | 32.02 | 32.02 | -0.49 (-1.51%) | 639,900 |
23 Jul 2013 | USD | 32.87 | 33 | 32.35 | 32.51 | 32.51 | -0.12 (-0.37%) | 447,300 |
22 Jul 2013 | USD | 32.6 | 32.84 | 32.31 | 32.63 | 32.63 | +0.19 (+0.59%) | 446,400 |
19 Jul 2013 | USD | 32.45 | 32.495 | 32.04 | 32.44 | 32.44 | +0.02 (+0.06%) | 464,700 |
18 Jul 2013 | USD | 32.26 | 32.59 | 32.26 | 32.42 | 32.42 | +0.18 (+0.56%) | 832,000 |
17 Jul 2013 | USD | 32.08 | 32.62 | 32.08 | 32.24 | 32.24 | +0.17 (+0.53%) | 413,400 |
16 Jul 2013 | USD | 32.6 | 32.6 | 31.86 | 32.07 | 32.07 | -0.42 (-1.29%) | 837,700 |
15 Jul 2013 | USD | 31.84 | 33 | 31.7 | 32.49 | 32.49 | +0.65 (+2.04%) | 991,600 |
12 Jul 2013 | USD | 31.86 | 32 | 31.445 | 31.84 | 31.84 | -0.04 (-0.13%) | 404,700 |
11 Jul 2013 | USD | 31.9 | 32.147 | 31.64 | 31.88 | 31.88 | +0.15 (+0.47%) | 648,700 |