Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2013 | USD | 29.5 | 31.22 | 29.5 | 30.542 | 30.542 | +0.412 (+1.37%) | 467,414 |
5 Nov 2013 | USD | 30.83 | 31.28 | 29.82 | 30.13 | 30.13 | -0.81 (-2.62%) | 459,093 |
4 Nov 2013 | USD | 30.92 | 31.18 | 30.46 | 30.94 | 30.94 | +0.14 (+0.45%) | 348,216 |
1 Nov 2013 | USD | 30.78 | 31.03 | 30.08 | 30.8 | 30.8 | -0.12 (-0.39%) | 211,153 |
31 Oct 2013 | USD | 31.17 | 31.17 | 30.82 | 30.92 | 30.92 | -0.33 (-1.06%) | 255,037 |
30 Oct 2013 | USD | 30.9 | 31.26 | 30.5175 | 31.25 | 31.25 | +0.33 (+1.07%) | 380,338 |
29 Oct 2013 | USD | 30.25 | 31.08 | 29.8 | 30.92 | 30.92 | +0.55 (+1.81%) | 392,745 |
28 Oct 2013 | USD | 29.94 | 30.83 | 29.8101 | 30.37 | 30.37 | +0.51 (+1.71%) | 441,806 |
25 Oct 2013 | USD | 30.17 | 30.41 | 29.67 | 29.86 | 29.86 | -0.16 (-0.53%) | 213,049 |
24 Oct 2013 | USD | 30.28 | 30.47 | 29.93 | 30.02 | 30.02 | -0.32 (-1.05%) | 138,112 |
23 Oct 2013 | USD | 30.62 | 31 | 29.97 | 30.34 | 30.34 | -0.66 (-2.13%) | 195,045 |
22 Oct 2013 | USD | 30.6 | 31.25 | 30.21 | 31 | 31 | +0.6 (+1.97%) | 622,023 |
21 Oct 2013 | USD | 31.6 | 31.7999 | 30.21 | 30.4 | 30.4 | -1.17 (-3.71%) | 623,479 |
18 Oct 2013 | USD | 30.61 | 31.87 | 30.47 | 31.57 | 31.57 | +0.62 (+2.00%) | 573,692 |
17 Oct 2013 | USD | 30.85 | 31.36 | 30.51 | 30.95 | 30.95 | -0.02 (-0.06%) | 770,582 |
16 Oct 2013 | USD | 29.97 | 31 | 29.68 | 30.97 | 30.97 | +1.11 (+3.72%) | 1,269,285 |
15 Oct 2013 | USD | 29.73 | 30.05 | 29.31 | 29.86 | 29.86 | +0.1 (+0.34%) | 583,525 |
14 Oct 2013 | USD | 28.66 | 30 | 28.31 | 29.76 | 29.76 | +0.83 (+2.87%) | 609,583 |
11 Oct 2013 | USD | 28.22 | 29.27 | 27.94 | 28.93 | 28.93 | +1.04 (+3.73%) | 797,359 |
10 Oct 2013 | USD | 27.5 | 28.13 | 27.08 | 27.89 | 27.89 | +0.76 (+2.80%) | 1,450,692 |
9 Oct 2013 | USD | 27.42 | 27.5 | 26.57 | 27.13 | 27.13 | -0.26 (-0.95%) | 686,649 |
8 Oct 2013 | USD | 27.44 | 27.5476 | 27.18 | 27.39 | 27.39 | -0.19 (-0.69%) | 631,986 |
7 Oct 2013 | USD | 27.18 | 27.9 | 26.76 | 27.58 | 27.58 | +0.44 (+1.62%) | 742,010 |
4 Oct 2013 | USD | 26.98 | 28.17 | 26.4 | 27.14 | 27.14 | +0.27 (+1.00%) | 634,429 |
3 Oct 2013 | USD | 25.82 | 26.935 | 25.6 | 26.87 | 26.87 | +1.07 (+4.15%) | 662,329 |
2 Oct 2013 | USD | 25.52 | 25.87 | 25.475 | 25.8 | 25.8 | +0.11 (+0.43%) | 401,679 |
1 Oct 2013 | USD | 25.84 | 26.25 | 25.5 | 25.69 | 25.69 | -0.03 (-0.12%) | 674,535 |
30 Sep 2013 | USD | 26.07 | 26.5 | 25.61 | 25.72 | 25.72 | -0.79 (-2.98%) | 270,373 |
27 Sep 2013 | USD | 26.5 | 26.75 | 26.12 | 26.51 | 26.51 | -0.12 (-0.45%) | 1,137,164 |
26 Sep 2013 | USD | 26.17 | 26.65 | 25.98 | 26.63 | 26.63 | +0.6 (+2.31%) | 225,600 |