Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | USD | 23.47 | 23.63 | 23.26 | 23.42 | 23.42 | +0.02 (+0.09%) | 1,000,000 |
25 Sep 2013 | USD | 23.32 | 23.51 | 23.26 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,571,200 |
24 Sep 2013 | USD | 23.61 | 23.65 | 23.27 | 23.3 | 23.3 | -0.29 (-1.23%) | 1,597,600 |
23 Sep 2013 | USD | 23.7 | 23.87 | 23.56 | 23.59 | 23.59 | -0.22 (-0.92%) | 1,853,300 |
20 Sep 2013 | USD | 24.03 | 24.16 | 23.65 | 23.81 | 23.81 | -0.18 (-0.75%) | 5,584,400 |
19 Sep 2013 | USD | 24.29 | 24.5 | 23.96 | 23.99 | 23.99 | -0.25 (-1.03%) | 1,736,000 |
18 Sep 2013 | USD | 23.65 | 24.275 | 23.33 | 24.24 | 24.24 | +0.58 (+2.45%) | 2,906,600 |
17 Sep 2013 | USD | 23.52 | 23.86 | 23.52 | 23.66 | 23.66 | +0.09 (+0.38%) | 1,361,200 |
16 Sep 2013 | USD | 23.78 | 23.96 | 23.525 | 23.57 | 23.57 | +0.17 (+0.73%) | 2,190,300 |
13 Sep 2013 | USD | 23.53 | 23.56 | 23.23 | 23.4 | 23.4 | -0.14 (-0.59%) | 2,273,300 |
12 Sep 2013 | USD | 23.96 | 24.05 | 23.52 | 23.54 | 23.54 | -0.38 (-1.59%) | 1,558,700 |
11 Sep 2013 | USD | 23.5 | 23.92 | 23.375 | 23.92 | 23.92 | +0.4 (+1.70%) | 2,262,700 |
10 Sep 2013 | USD | 23.4 | 23.53 | 23.24 | 23.52 | 23.52 | +0.28 (+1.20%) | 1,739,200 |
9 Sep 2013 | USD | 22.41 | 23.25 | 22.37 | 23.24 | 23.24 | +0.87 (+3.89%) | 1,846,000 |
6 Sep 2013 | USD | 22.18 | 22.5 | 22 | 22.37 | 22.37 | +0.37 (+1.68%) | 2,100,500 |
5 Sep 2013 | USD | 22.15 | 22.21 | 21.9 | 22 | 22 | -0.17 (-0.77%) | 1,812,000 |
4 Sep 2013 | USD | 21.95 | 22.32 | 21.83 | 22.17 | 22.17 | +0.19 (+0.86%) | 2,111,400 |
3 Sep 2013 | USD | 22.19 | 22.28 | 21.71 | 21.98 | 21.98 | +0.11 (+0.50%) | 3,526,600 |
2 Sep 2013 | USD | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 21.83 | 21.91 | 21.63 | 21.87 | 21.87 | +0.18 (+0.83%) | 3,065,700 |
29 Aug 2013 | USD | 21.7 | 21.83 | 21.59 | 21.69 | 21.69 | -0.13 (-0.60%) | 1,645,700 |
28 Aug 2013 | USD | 21.52 | 21.94 | 21.48 | 21.82 | 21.82 | +0.3 (+1.39%) | 3,012,300 |
27 Aug 2013 | USD | 21.46 | 21.725 | 21.38 | 21.52 | 21.52 | -0.24 (-1.10%) | 3,062,400 |
26 Aug 2013 | USD | 21.89 | 22.01 | 21.7 | 21.76 | 21.76 | -0.15 (-0.68%) | 1,829,300 |
23 Aug 2013 | USD | 21.72 | 21.935 | 21.659 | 21.91 | 21.91 | +0.19 (+0.87%) | 2,288,200 |
22 Aug 2013 | USD | 21.76 | 21.85 | 21.64 | 21.72 | 21.72 | 0.0 (0.0%) | 2,023,100 |
21 Aug 2013 | USD | 21.94 | 22.02 | 21.53 | 21.72 | 21.72 | -0.27 (-1.23%) | 2,459,100 |
20 Aug 2013 | USD | 21.32 | 22.15 | 21.28 | 21.99 | 21.99 | +0.72 (+3.39%) | 3,162,000 |
19 Aug 2013 | USD | 21.28 | 21.685 | 21.24 | 21.27 | 21.27 | -0.33 (-1.53%) | 4,707,600 |
16 Aug 2013 | USD | 21.96 | 22.03 | 21.565 | 21.6 | 21.6 | -0.44 (-2.00%) | 2,899,000 |