Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | USD | 25.72 | 25.77 | 25.36 | 25.56 | 25.56 | -0.19 (-0.74%) | 2,643,000 |
18 Dec 2013 | USD | 24.91 | 25.79 | 24.65 | 25.75 | 25.75 | +0.78 (+3.12%) | 3,465,100 |
17 Dec 2013 | USD | 25.14 | 25.22 | 24.8257 | 24.97 | 24.97 | +0.01 (+0.04%) | 1,617,400 |
16 Dec 2013 | USD | 25 | 25.13 | 24.85 | 24.96 | 24.96 | +0.19 (+0.77%) | 2,540,200 |
13 Dec 2013 | USD | 24.82 | 25.02 | 24.68 | 24.77 | 24.77 | +0.05 (+0.20%) | 1,967,500 |
12 Dec 2013 | USD | 24.84 | 24.98 | 24.67 | 24.72 | 24.72 | -0.14 (-0.56%) | 1,855,600 |
11 Dec 2013 | USD | 25.38 | 25.43 | 24.77 | 24.86 | 24.86 | -0.45 (-1.78%) | 2,186,100 |
10 Dec 2013 | USD | 25.35 | 25.52 | 25.2719 | 25.31 | 25.31 | -0.1 (-0.39%) | 2,144,800 |
9 Dec 2013 | USD | 25.25 | 25.62 | 25.18 | 25.41 | 25.41 | +0.31 (+1.24%) | 2,374,900 |
6 Dec 2013 | USD | 25.01 | 25.215 | 24.89 | 25.1 | 25.1 | +0.34 (+1.37%) | 3,799,300 |
5 Dec 2013 | USD | 24.65 | 24.87 | 24.56 | 24.76 | 24.76 | +0.1 (+0.41%) | 3,117,100 |
4 Dec 2013 | USD | 24.26 | 24.81 | 24.23 | 24.66 | 24.66 | +0.25 (+1.02%) | 3,226,300 |
3 Dec 2013 | USD | 24.25 | 24.555 | 24.18 | 24.41 | 24.41 | +0.01 (+0.04%) | 1,953,700 |
2 Dec 2013 | USD | 24.25 | 24.61 | 24.05 | 24.4 | 24.4 | +0.16 (+0.66%) | 2,200,100 |
29 Nov 2013 | USD | 24.43 | 24.48 | 24.195 | 24.24 | 24.24 | -0.2 (-0.82%) | 1,290,400 |
28 Nov 2013 | USD | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 24.2 | 24.48 | 24.18 | 24.44 | 24.44 | +0.28 (+1.16%) | 3,023,600 |
26 Nov 2013 | USD | 23.81 | 24.24 | 23.74 | 24.16 | 24.16 | +0.48 (+2.03%) | 4,456,700 |
25 Nov 2013 | USD | 23.43 | 23.8 | 23.4 | 23.68 | 23.68 | +0.28 (+1.20%) | 2,666,800 |
22 Nov 2013 | USD | 22.92 | 23.54 | 22.8 | 23.4 | 23.4 | +0.62 (+2.72%) | 6,784,900 |
21 Nov 2013 | USD | 22.5 | 22.835 | 22.31 | 22.78 | 22.78 | +0.34 (+1.52%) | 3,016,500 |
20 Nov 2013 | USD | 22.78 | 22.87 | 22.36 | 22.44 | 22.44 | -0.32 (-1.41%) | 2,113,100 |
19 Nov 2013 | USD | 22.98 | 23.03 | 22.63 | 22.76 | 22.76 | -0.19 (-0.83%) | 2,525,000 |
18 Nov 2013 | USD | 23.05 | 23.2 | 22.89 | 22.95 | 22.95 | -0.02 (-0.09%) | 3,423,100 |
15 Nov 2013 | USD | 22.9 | 23.03 | 22.77 | 22.97 | 22.97 | +0.09 (+0.39%) | 6,289,600 |
14 Nov 2013 | USD | 22.67 | 23.04 | 22.61 | 22.88 | 22.88 | +0.28 (+1.24%) | 5,090,700 |
13 Nov 2013 | USD | 22.19 | 22.665 | 22.1 | 22.6 | 22.6 | +0.57 (+2.59%) | 3,147,100 |
12 Nov 2013 | USD | 22.34 | 22.53 | 22 | 22.03 | 22.03 | -0.4 (-1.78%) | 4,990,900 |
11 Nov 2013 | USD | 22.37 | 22.5 | 22.27 | 22.43 | 22.43 | +0.11 (+0.49%) | 1,172,600 |
8 Nov 2013 | USD | 22.21 | 22.4 | 22 | 22.32 | 22.32 | +0.04 (+0.18%) | 4,063,500 |