Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2013 | USD | 22.56 | 22.64 | 22.225 | 22.28 | 22.28 | -0.16 (-0.71%) | 2,746,500 |
6 Nov 2013 | USD | 22.94 | 22.98 | 22.41 | 22.44 | 22.44 | -0.43 (-1.88%) | 3,023,400 |
5 Nov 2013 | USD | 22.82 | 23.005 | 22.71 | 22.87 | 22.87 | -0.17 (-0.74%) | 3,190,100 |
4 Nov 2013 | USD | 23.18 | 23.2 | 22.96 | 23.04 | 23.04 | +0.01 (+0.04%) | 3,468,400 |
1 Nov 2013 | USD | 23.15 | 23.21 | 22.81 | 23.03 | 23.03 | -0.2 (-0.86%) | 4,241,700 |
31 Oct 2013 | USD | 23.43 | 23.7 | 23.13 | 23.23 | 23.23 | -0.25 (-1.06%) | 3,512,300 |
30 Oct 2013 | USD | 22.13 | 23.73 | 22.01 | 23.48 | 23.48 | -0.92 (-3.77%) | 10,311,200 |
29 Oct 2013 | USD | 23.65 | 24.595 | 23.65 | 24.4 | 24.4 | +0.99 (+4.23%) | 5,238,600 |
28 Oct 2013 | USD | 23.96 | 24.14 | 23.351 | 23.41 | 23.41 | -0.31 (-1.31%) | 1,991,000 |
25 Oct 2013 | USD | 23.65 | 23.74 | 23.48 | 23.72 | 23.72 | +0.19 (+0.81%) | 1,386,800 |
24 Oct 2013 | USD | 23.37 | 23.61 | 23.21 | 23.53 | 23.53 | +0.18 (+0.77%) | 1,551,900 |
23 Oct 2013 | USD | 23.43 | 23.58 | 23.29 | 23.35 | 23.35 | -0.17 (-0.72%) | 1,586,100 |
22 Oct 2013 | USD | 23.14 | 23.87 | 23.1 | 23.52 | 23.52 | +0.46 (+1.99%) | 2,203,200 |
21 Oct 2013 | USD | 22.91 | 23.06 | 22.75 | 23.06 | 23.06 | +0.19 (+0.83%) | 2,937,000 |
18 Oct 2013 | USD | 23.31 | 23.38 | 22.77 | 22.87 | 22.87 | -0.31 (-1.34%) | 2,927,400 |
17 Oct 2013 | USD | 22.73 | 23.22 | 22.57 | 23.18 | 23.18 | +0.39 (+1.71%) | 2,538,900 |
16 Oct 2013 | USD | 22.68 | 22.96 | 22.52 | 22.79 | 22.79 | +0.37 (+1.65%) | 2,846,800 |
15 Oct 2013 | USD | 22.56 | 22.66 | 22.28 | 22.42 | 22.42 | -0.25 (-1.10%) | 3,542,700 |
14 Oct 2013 | USD | 22.55 | 22.77 | 22.4 | 22.67 | 22.67 | -0.11 (-0.48%) | 2,206,700 |
11 Oct 2013 | USD | 22.66 | 22.81 | 22.49 | 22.78 | 22.78 | -0.04 (-0.18%) | 2,050,300 |
10 Oct 2013 | USD | 22.55 | 22.87 | 22.46 | 22.82 | 22.82 | +0.55 (+2.47%) | 3,611,000 |
9 Oct 2013 | USD | 22.14 | 22.42 | 21.86 | 22.27 | 22.27 | +0.16 (+0.72%) | 4,606,000 |
8 Oct 2013 | USD | 22.48 | 22.62 | 22 | 22.11 | 22.11 | -0.39 (-1.73%) | 4,641,000 |
7 Oct 2013 | USD | 22.43 | 22.67 | 22.27 | 22.5 | 22.5 | -0.05 (-0.22%) | 3,821,100 |
4 Oct 2013 | USD | 22.76 | 22.8 | 22.48 | 22.55 | 22.55 | -0.2 (-0.88%) | 2,697,100 |
3 Oct 2013 | USD | 23.2 | 23.21 | 22.539 | 22.75 | 22.75 | -0.49 (-2.11%) | 3,760,700 |
2 Oct 2013 | USD | 23.45 | 23.48 | 23.075 | 23.24 | 23.24 | -0.37 (-1.57%) | 3,015,900 |
1 Oct 2013 | USD | 23.09 | 23.66 | 23 | 23.61 | 23.61 | +0.48 (+2.08%) | 1,617,200 |
30 Sep 2013 | USD | 23.07 | 23.3 | 22.93 | 23.13 | 23.13 | -0.21 (-0.90%) | 3,271,000 |
27 Sep 2013 | USD | 23.3 | 23.43 | 23.24 | 23.34 | 23.34 | -0.08 (-0.34%) | 1,151,900 |