Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2013 | USD | 22.6 | 22.65 | 21.99 | 22.04 | 22.04 | -0.81 (-3.54%) | 2,332,400 |
14 Aug 2013 | USD | 22.97 | 23.155 | 22.79 | 22.85 | 22.85 | -0.09 (-0.39%) | 2,463,100 |
13 Aug 2013 | USD | 23.3 | 23.335 | 22.87 | 22.94 | 22.94 | -0.36 (-1.55%) | 2,494,300 |
12 Aug 2013 | USD | 23.28 | 23.35 | 23.02 | 23.3 | 23.3 | -0.01 (-0.04%) | 2,211,800 |
9 Aug 2013 | USD | 23.09 | 23.59 | 23.05 | 23.31 | 23.31 | +0.14 (+0.60%) | 1,476,200 |
8 Aug 2013 | USD | 23 | 23.22 | 22.87 | 23.17 | 23.17 | +0.26 (+1.13%) | 2,210,900 |
7 Aug 2013 | USD | 23 | 23.1 | 22.88 | 22.91 | 22.91 | -0.14 (-0.61%) | 2,140,800 |
6 Aug 2013 | USD | 23.09 | 23.23 | 23 | 23.05 | 23.05 | -0.08 (-0.35%) | 1,981,500 |
5 Aug 2013 | USD | 23.19 | 23.325 | 22.99 | 23.13 | 23.13 | -0.07 (-0.30%) | 2,494,200 |
2 Aug 2013 | USD | 23.16 | 23.52 | 23.12 | 23.2 | 23.2 | -0.03 (-0.13%) | 3,179,600 |
1 Aug 2013 | USD | 23.36 | 23.5 | 23.18 | 23.23 | 23.23 | +0.06 (+0.26%) | 3,204,800 |
31 Jul 2013 | USD | 23.92 | 23.93 | 22.94 | 23.17 | 23.17 | -0.63 (-2.65%) | 5,868,100 |
30 Jul 2013 | USD | 23.8 | 24.155 | 23.58 | 23.8 | 23.8 | +0.05 (+0.21%) | 2,764,900 |
29 Jul 2013 | USD | 24.09 | 24.12 | 23.74 | 23.75 | 23.75 | -0.34 (-1.41%) | 1,979,300 |
26 Jul 2013 | USD | 23.71 | 24.19 | 23.43 | 24.09 | 24.09 | -0.39 (-1.59%) | 4,523,600 |
25 Jul 2013 | USD | 24.25 | 24.5 | 24.1 | 24.48 | 24.48 | +0.12 (+0.49%) | 2,033,500 |
24 Jul 2013 | USD | 24.43 | 24.48 | 24.04 | 24.36 | 24.36 | -0.01 (-0.04%) | 2,045,000 |
23 Jul 2013 | USD | 24.28 | 24.46 | 24.2 | 24.37 | 24.37 | +0.17 (+0.70%) | 1,579,400 |
22 Jul 2013 | USD | 24.3 | 24.37 | 24.08 | 24.2 | 24.2 | -0.1 (-0.41%) | 1,456,400 |
19 Jul 2013 | USD | 24.07 | 24.33 | 24.02 | 24.3 | 24.3 | +0.17 (+0.70%) | 1,887,000 |
18 Jul 2013 | USD | 24.06 | 24.17 | 24.02 | 24.13 | 24.13 | +0.09 (+0.37%) | 3,353,400 |
17 Jul 2013 | USD | 23.99 | 24.11 | 23.84 | 24.04 | 24.04 | +0.16 (+0.67%) | 2,455,200 |
16 Jul 2013 | USD | 24.08 | 24.31 | 23.84 | 23.88 | 23.88 | -0.16 (-0.67%) | 1,862,500 |
15 Jul 2013 | USD | 24.05 | 24.11 | 23.86 | 24.04 | 24.04 | -0.03 (-0.12%) | 1,205,400 |
12 Jul 2013 | USD | 23.94 | 24.16 | 23.71 | 24.07 | 24.07 | +0.12 (+0.50%) | 2,082,000 |
11 Jul 2013 | USD | 23.82 | 23.98 | 23.53 | 23.95 | 23.95 | +0.52 (+2.22%) | 1,753,700 |
10 Jul 2013 | USD | 23.47 | 23.6 | 23.24 | 23.43 | 23.43 | -0.08 (-0.34%) | 1,347,100 |
9 Jul 2013 | USD | 23.36 | 23.79 | 23.32 | 23.51 | 23.51 | +0.22 (+0.94%) | 1,418,100 |
8 Jul 2013 | USD | 23.53 | 23.62 | 23.24 | 23.29 | 23.29 | -0.14 (-0.60%) | 2,198,800 |
5 Jul 2013 | USD | 23.53 | 23.65 | 23.08 | 23.43 | 23.43 | +0.09 (+0.39%) | 1,781,800 |