Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | USD | 106.57 | 107.63 | 105.56 | 106.28 | 106.28 | -0.29 (-0.27%) | 382,972 |
25 Dec 2013 | USD | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 106.28 | 107.12 | 105.86 | 106.57 | 106.57 | +0.07 (+0.07%) | 278,572 |
23 Dec 2013 | USD | 106.88 | 107.7099 | 106.09 | 106.5 | 106.5 | +0.03 (+0.03%) | 846,883 |
20 Dec 2013 | USD | 105 | 107.25 | 104.73 | 106.47 | 106.47 | +1.51 (+1.44%) | 973,639 |
19 Dec 2013 | USD | 102.81 | 105.56 | 102.49 | 104.96 | 104.96 | +1.69 (+1.64%) | 1,159,859 |
18 Dec 2013 | USD | 101.95 | 104.75 | 101.03 | 103.27 | 103.27 | +1.59 (+1.56%) | 1,096,164 |
17 Dec 2013 | USD | 100.8 | 102.45 | 99.75 | 101.68 | 101.68 | +0.96 (+0.95%) | 856,288 |
16 Dec 2013 | USD | 100.48 | 101.59 | 99.74 | 100.72 | 100.72 | +0.58 (+0.58%) | 899,421 |
13 Dec 2013 | USD | 98.95 | 100.39 | 97.21 | 100.14 | 100.14 | +0.36 (+0.36%) | 1,566,308 |
12 Dec 2013 | USD | 98.21 | 100.22 | 98.17 | 99.78 | 99.78 | +1.66 (+1.69%) | 928,893 |
11 Dec 2013 | USD | 99.79 | 100.27 | 97.805 | 98.12 | 98.12 | -1.9 (-1.90%) | 1,002,643 |
10 Dec 2013 | USD | 99.76 | 102.23 | 98.7 | 100.02 | 100.02 | +1.03 (+1.04%) | 1,562,602 |
9 Dec 2013 | USD | 99.81 | 100.5 | 97.62 | 98.99 | 98.99 | -0.61 (-0.61%) | 1,658,036 |
6 Dec 2013 | USD | 104.8 | 105.37 | 99.27 | 99.6 | 99.6 | -4.3 (-4.14%) | 1,634,722 |
5 Dec 2013 | USD | 103.76 | 105.25 | 103.46 | 103.9 | 103.9 | -1.14 (-1.09%) | 747,123 |
4 Dec 2013 | USD | 103.89 | 105.89 | 102.67 | 105.04 | 105.04 | +1.38 (+1.33%) | 1,085,692 |
3 Dec 2013 | USD | 102.62 | 104.66 | 101.6 | 103.66 | 103.66 | +0.84 (+0.82%) | 1,597,988 |
2 Dec 2013 | USD | 104.7 | 104.7 | 101.87 | 102.82 | 102.82 | -1.11 (-1.07%) | 966,612 |
29 Nov 2013 | USD | 104.03 | 104.95 | 101.56 | 103.93 | 103.93 | -0.24 (-0.23%) | 570,214 |
28 Nov 2013 | USD | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 106.35 | 107.85 | 103.73 | 104.17 | 104.17 | -3.26 (-3.03%) | 841,770 |
26 Nov 2013 | USD | 105.32 | 108.03 | 103.75 | 107.43 | 107.43 | +2.76 (+2.64%) | 1,053,664 |
25 Nov 2013 | USD | 105.63 | 105.68 | 101.91 | 104.67 | 104.67 | -1.42 (-1.34%) | 956,171 |
22 Nov 2013 | USD | 106.39 | 107.1899 | 104.72 | 106.09 | 106.09 | -0.8 (-0.75%) | 966,135 |
21 Nov 2013 | USD | 108.73 | 108.73 | 104.34 | 106.89 | 106.89 | +2.65 (+2.54%) | 1,017,515 |
20 Nov 2013 | USD | 107.33 | 107.65 | 103.42 | 104.24 | 104.24 | -1.3 (-1.23%) | 1,143,318 |
19 Nov 2013 | USD | 107.09 | 108.3 | 104.87 | 105.54 | 105.54 | -1.55 (-1.45%) | 1,361,567 |
18 Nov 2013 | USD | 111.33 | 111.345 | 106.02 | 107.09 | 107.09 | -3.81 (-3.44%) | 864,263 |
15 Nov 2013 | USD | 112.15 | 112.37 | 109.74 | 110.9 | 110.9 | -0.24 (-0.22%) | 732,959 |