Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2013 | USD | 34.5 | 34.67 | 33.27 | 34.35 | 34.35 | +1.19 (+3.59%) | 181,740 |
19 Dec 2013 | USD | 32.15 | 33.58 | 32.04 | 33.16 | 33.16 | +0.9 (+2.79%) | 87,953 |
18 Dec 2013 | USD | 33.4 | 33.92 | 32.25 | 32.26 | 32.26 | -0.88 (-2.66%) | 81,345 |
17 Dec 2013 | USD | 32.7 | 33.4 | 31.8 | 33.14 | 33.14 | +0.12 (+0.36%) | 66,617 |
16 Dec 2013 | USD | 32.88 | 33.7399 | 32.26 | 33.02 | 33.02 | +0.38 (+1.16%) | 165,494 |
13 Dec 2013 | USD | 32.01 | 33.49 | 31.7001 | 32.64 | 32.64 | +0.66 (+2.06%) | 92,036 |
12 Dec 2013 | USD | 33.29 | 34 | 31.5 | 31.98 | 31.98 | -0.99 (-3.00%) | 191,586 |
11 Dec 2013 | USD | 33.38 | 34.4 | 32.52 | 32.97 | 32.97 | -0.79 (-2.34%) | 119,106 |
10 Dec 2013 | USD | 34.26 | 34.5 | 33.5 | 33.76 | 33.76 | -0.08 (-0.24%) | 214,314 |
9 Dec 2013 | USD | 34.18 | 34.6 | 33.43 | 33.84 | 33.84 | -0.02 (-0.06%) | 71,323 |
6 Dec 2013 | USD | 34.57 | 35 | 33.12 | 33.86 | 33.86 | -0.09 (-0.27%) | 88,982 |
5 Dec 2013 | USD | 35 | 35.9 | 33.51 | 33.95 | 33.95 | -1.27 (-3.61%) | 160,583 |
4 Dec 2013 | USD | 34.42 | 35.5716 | 33.5 | 35.22 | 35.22 | +0.63 (+1.82%) | 116,576 |
3 Dec 2013 | USD | 35.95 | 35.95 | 34 | 34.59 | 34.59 | -0.95 (-2.67%) | 126,743 |
2 Dec 2013 | USD | 36.1 | 36.1 | 35.0364 | 35.54 | 35.54 | -0.56 (-1.55%) | 66,486 |
29 Nov 2013 | USD | 36 | 36.2 | 34.52 | 36.1 | 36.1 | +0.14 (+0.39%) | 97,281 |
28 Nov 2013 | USD | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 36.3 | 36.38 | 35.88 | 35.96 | 35.96 | +0.18 (+0.50%) | 68,164 |
26 Nov 2013 | USD | 36 | 36.23 | 35.42 | 35.78 | 35.78 | +0.37 (+1.04%) | 137,132 |
25 Nov 2013 | USD | 35.56 | 35.88 | 34.625 | 35.41 | 35.41 | +1.21 (+3.54%) | 310,954 |
22 Nov 2013 | USD | 33.62 | 34.215 | 33.27 | 34.2 | 34.2 | +0.89 (+2.67%) | 331,127 |
21 Nov 2013 | USD | 34.3 | 34.5 | 32.94 | 33.31 | 33.31 | -0.98 (-2.86%) | 391,130 |
20 Nov 2013 | USD | 35.24 | 35.58 | 33.8 | 34.29 | 34.29 | -1.11 (-3.14%) | 94,312 |
19 Nov 2013 | USD | 36.48 | 36.69 | 34.01 | 35.4 | 35.4 | -0.68 (-1.88%) | 223,246 |
18 Nov 2013 | USD | 37.4 | 37.4 | 34.82 | 36.08 | 36.08 | -0.5 (-1.37%) | 159,878 |
15 Nov 2013 | USD | 36.2 | 37.17 | 34.2 | 36.58 | 36.58 | +2.29 (+6.68%) | 534,779 |
14 Nov 2013 | USD | 33.89 | 35.99 | 32.52 | 34.29 | 34.29 | +2.37 (+7.42%) | 1,005,195 |
13 Nov 2013 | USD | 31.18 | 32.57 | 29.9 | 31.92 | 31.92 | +1.23 (+4.01%) | 652,364 |
12 Nov 2013 | USD | 30.35 | 31.38 | 29.49 | 30.69 | 30.69 | +1.53 (+5.25%) | 824,259 |
11 Nov 2013 | USD | 30.65 | 30.72 | 29.16 | 29.16 | 29.16 | -0.59 (-1.98%) | 495,612 |