Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | USD | 20.49 | 20.76 | 20.45 | 20.54 | 20.54 | +0.09 (+0.44%) | 21,700 |
1 Oct 2013 | USD | 20.65 | 21.21 | 20.4 | 20.45 | 20.45 | -0.09 (-0.44%) | 37,000 |
30 Sep 2013 | USD | 20.5 | 20.98 | 20.32 | 20.54 | 20.54 | -0.02 (-0.10%) | 28,500 |
27 Sep 2013 | USD | 21.1 | 21.1 | 20.56 | 20.56 | 20.56 | -0.44 (-2.10%) | 28,000 |
26 Sep 2013 | USD | 20.77 | 21.28 | 20.67 | 21 | 21 | +0.28 (+1.35%) | 28,000 |
25 Sep 2013 | USD | 20.3 | 20.72 | 20.3 | 20.72 | 20.72 | +0.42 (+2.07%) | 37,200 |
24 Sep 2013 | USD | 20.5 | 20.51 | 20.21 | 20.3 | 20.3 | +0.05 (+0.25%) | 42,300 |
23 Sep 2013 | USD | 20.37 | 20.8 | 20.2 | 20.25 | 20.25 | -0.12 (-0.59%) | 42,900 |
20 Sep 2013 | USD | 20.26 | 20.64 | 20.25 | 20.37 | 20.37 | +0.06 (+0.30%) | 35,400 |
19 Sep 2013 | USD | 20.31 | 20.74 | 20.13 | 20.31 | 20.31 | +0.01 (+0.05%) | 58,900 |
18 Sep 2013 | USD | 20.12 | 20.55 | 19.81 | 20.3 | 20.3 | +0.09 (+0.45%) | 50,100 |
17 Sep 2013 | USD | 20.16 | 20.21 | 19.96 | 20.21 | 20.21 | +0.08 (+0.40%) | 48,400 |
16 Sep 2013 | USD | 20.05 | 20.22 | 19.74 | 20.13 | 20.13 | +0.36 (+1.82%) | 39,900 |
13 Sep 2013 | USD | 19.88 | 20.1 | 19.64 | 19.77 | 19.77 | -0.06 (-0.30%) | 43,600 |
12 Sep 2013 | USD | 20.14 | 20.23 | 19.72 | 19.83 | 19.83 | -0.28 (-1.39%) | 85,900 |
11 Sep 2013 | USD | 20.25 | 20.32 | 20.02 | 20.11 | 20.11 | -0.02 (-0.10%) | 52,600 |
10 Sep 2013 | USD | 20.28 | 20.94 | 20.09 | 20.13 | 20.13 | -0.06 (-0.30%) | 68,600 |
9 Sep 2013 | USD | 20.03 | 20.38 | 20.03 | 20.19 | 20.19 | +0.18 (+0.90%) | 60,400 |
6 Sep 2013 | USD | 20.29 | 20.65 | 19.95 | 20.01 | 20.01 | -0.07 (-0.35%) | 33,400 |
5 Sep 2013 | USD | 20.73 | 20.73 | 20.05 | 20.08 | 20.08 | -0.68 (-3.28%) | 38,000 |
4 Sep 2013 | USD | 20.84 | 21.18 | 20.75 | 20.76 | 20.76 | -0.13 (-0.62%) | 41,700 |
3 Sep 2013 | USD | 21.05 | 21.17 | 20.57 | 20.89 | 20.89 | -0.16 (-0.76%) | 38,900 |
2 Sep 2013 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 21.14 | 21.19 | 21 | 21.05 | 21.05 | 0.0 (0.0%) | 29,600 |
29 Aug 2013 | USD | 20.86 | 21.26 | 20.66 | 21.05 | 21.05 | +0.11 (+0.53%) | 44,600 |
28 Aug 2013 | USD | 20.98 | 21.31 | 20.84 | 20.94 | 20.94 | 0.0 (0.0%) | 42,000 |
27 Aug 2013 | USD | 20.33 | 20.99 | 20.1 | 20.94 | 20.94 | +0.48 (+2.35%) | 47,100 |
26 Aug 2013 | USD | 20.52 | 20.6 | 20.38 | 20.46 | 20.46 | +0.18 (+0.89%) | 64,100 |
23 Aug 2013 | USD | 20.22 | 20.65 | 20.11 | 20.28 | 20.28 | +0.27 (+1.35%) | 71,900 |
22 Aug 2013 | USD | 19.88 | 20.24 | 19.88 | 20.01 | 20.01 | +0.18 (+0.91%) | 42,400 |