Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 23.18 | 23.55 | 22.96 | 23.01 | 23.01 | -0.07 (-0.30%) | 30,700 |
9 Jul 2013 | USD | 23.07 | 23.2 | 22.67 | 23.08 | 23.08 | +0.28 (+1.23%) | 54,500 |
8 Jul 2013 | USD | 23.26 | 23.61 | 22.8 | 22.8 | 22.8 | -0.47 (-2.02%) | 29,200 |
5 Jul 2013 | USD | 22.9 | 23.28 | 22.76 | 23.27 | 23.27 | +0.14 (+0.61%) | 18,700 |
4 Jul 2013 | USD | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 23.49 | 23.91 | 23 | 23.13 | 23.13 | -0.41 (-1.74%) | 10,900 |
2 Jul 2013 | USD | 23.98 | 24.32 | 23.54 | 23.54 | 23.54 | -0.34 (-1.42%) | 39,400 |
1 Jul 2013 | USD | 23.92 | 23.97 | 23.61 | 23.88 | 23.88 | -0.04 (-0.17%) | 30,800 |
28 Jun 2013 | USD | 23.48 | 23.92 | 23.26 | 23.92 | 23.92 | +0.45 (+1.92%) | 30,000 |
27 Jun 2013 | USD | 23.16 | 23.73 | 23.08 | 23.47 | 23.47 | +0.52 (+2.27%) | 20,900 |
26 Jun 2013 | USD | 22.95 | 23.79 | 22.86 | 22.95 | 22.95 | +0.14 (+0.61%) | 44,100 |
25 Jun 2013 | USD | 22.1 | 22.9 | 22.01 | 22.81 | 22.81 | +1 (+4.59%) | 61,400 |
24 Jun 2013 | USD | 22.63 | 22.63 | 20.15 | 21.81 | 21.81 | -1.29 (-5.58%) | 87,800 |
21 Jun 2013 | USD | 23.16 | 23.54 | 23.09 | 23.1 | 23.1 | -0.44 (-1.87%) | 41,600 |
20 Jun 2013 | USD | 23.53 | 23.76 | 22.91 | 23.54 | 23.54 | -0.2 (-0.84%) | 66,200 |
19 Jun 2013 | USD | 24.4 | 24.51 | 23.69 | 23.74 | 23.74 | -0.62 (-2.55%) | 24,600 |
18 Jun 2013 | USD | 24.35 | 24.68 | 23.91 | 24.36 | 24.36 | -0.02 (-0.08%) | 28,900 |
17 Jun 2013 | USD | 24.35 | 24.48 | 24.26 | 24.38 | 24.38 | +0.03 (+0.12%) | 28,100 |
14 Jun 2013 | USD | 24.1 | 24.6 | 23.9 | 24.35 | 24.35 | +0.24 (+1.00%) | 38,300 |
13 Jun 2013 | USD | 23.1 | 24.39 | 22.38 | 24.11 | 24.11 | +0.4 (+1.69%) | 34,400 |
12 Jun 2013 | USD | 23.96 | 24.19 | 22.87 | 23.71 | 23.71 | -0.26 (-1.08%) | 81,500 |
11 Jun 2013 | USD | 24.61 | 24.61 | 23.91 | 23.97 | 23.97 | -0.72 (-2.92%) | 73,800 |
10 Jun 2013 | USD | 25.02 | 25.02 | 24.45 | 24.69 | 24.69 | -0.41 (-1.63%) | 31,800 |
7 Jun 2013 | USD | 24.88 | 25.12 | 24.81 | 25.1 | 25.1 | +0.31 (+1.25%) | 43,200 |
6 Jun 2013 | USD | 24.69 | 25 | 24.5 | 24.79 | 24.79 | +0.2 (+0.81%) | 35,800 |
5 Jun 2013 | USD | 24.68 | 24.71 | 24.35 | 24.59 | 24.59 | -0.2 (-0.81%) | 20,900 |
4 Jun 2013 | USD | 24.83 | 25 | 24.7 | 24.79 | 24.79 | +0.05 (+0.20%) | 59,700 |
3 Jun 2013 | USD | 24.92 | 24.92 | 24.36 | 24.74 | 24.74 | -0.18 (-0.72%) | 32,800 |
31 May 2013 | USD | 25 | 25.09 | 24.85 | 24.92 | 24.92 | -0.11 (-0.44%) | 59,600 |
30 May 2013 | USD | 25.18 | 25.19 | 25 | 25.03 | 25.03 | -0.16 (-0.64%) | 51,800 |