Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | USD | 25.54 | 25.64 | 25.04 | 25.04 | 50.08 | -0.62 (-2.42%) | 26,800 |
7 Oct 2013 | USD | 25.66 | 25.66 | 25.58 | 25.66 | 51.32 | -0.32 (-1.23%) | 1,900 |
4 Oct 2013 | USD | 25.8 | 25.98 | 25.52 | 25.98 | 51.96 | +0.24 (+0.93%) | 10,300 |
3 Oct 2013 | USD | 25.2 | 26.06 | 25.18 | 25.74 | 51.48 | +0.58 (+2.31%) | 1,300 |
2 Oct 2013 | USD | 25.08 | 25.18 | 25.08 | 25.16 | 50.32 | +0.58 (+2.36%) | 55,800 |
1 Oct 2013 | USD | 24.58 | 25.28 | 24.58 | 24.58 | 49.16 | -1 (-3.91%) | 2,900 |
30 Sep 2013 | USD | 25.3 | 25.7 | 25.1 | 25.58 | 51.16 | -0.1 (-0.39%) | 9,100 |
27 Sep 2013 | USD | 25.18 | 25.86 | 25.18 | 25.68 | 51.36 | +0.26 (+1.02%) | 65,400 |
26 Sep 2013 | USD | 25.06 | 25.42 | 24.7 | 25.42 | 50.84 | +0.68 (+2.75%) | 53,400 |
25 Sep 2013 | USD | 24.64 | 25 | 24.64 | 24.74 | 49.48 | +0.9 (+3.78%) | 2,500 |
24 Sep 2013 | USD | 24.26 | 24.26 | 23.84 | 23.84 | 47.68 | -0.16 (-0.67%) | 700 |
23 Sep 2013 | USD | 23.18 | 24 | 23.08 | 24 | 48 | -0.04 (-0.17%) | 6,200 |
20 Sep 2013 | USD | 23.98 | 24.4 | 23.84 | 24.04 | 48.08 | -0.06 (-0.25%) | 18,900 |
19 Sep 2013 | USD | 24.52 | 24.52 | 23.64 | 24.1 | 48.2 | -0.38 (-1.55%) | 32,000 |
18 Sep 2013 | USD | 23.78 | 24.48 | 23.7 | 24.48 | 48.96 | +1.06 (+4.53%) | 16,900 |
17 Sep 2013 | USD | 23.18 | 23.52 | 23.18 | 23.42 | 46.84 | +0.5 (+2.18%) | 2,300 |
16 Sep 2013 | USD | 21.3 | 23.04 | 21.3 | 22.92 | 45.84 | +2.22 (+10.72%) | 1,500 |
13 Sep 2013 | USD | 20.96 | 20.96 | 20.7 | 20.7 | 41.4 | +0.32 (+1.57%) | 2,100 |
12 Sep 2013 | USD | 20.36 | 20.38 | 20.36 | 20.38 | 40.76 | +0.24 (+1.19%) | 1,700 |
11 Sep 2013 | USD | 19.9 | 20.42 | 19.9 | 20.14 | 40.28 | +0.26 (+1.31%) | 24,600 |
10 Sep 2013 | USD | 19.98 | 20.48 | 19.5 | 19.88 | 39.76 | -0.16 (-0.80%) | 18,700 |
9 Sep 2013 | USD | 19.98 | 20.54 | 19.84 | 20.04 | 40.08 | -1.8 (-8.24%) | 7,500 |
6 Sep 2013 | USD | 21.98 | 21.98 | 21.82 | 21.84 | 43.68 | +0.2 (+0.92%) | 4,500 |
5 Sep 2013 | USD | 21.68 | 21.74 | 21.54 | 21.64 | 43.28 | +0.04 (+0.19%) | 500 |
4 Sep 2013 | USD | 21.6 | 21.6 | 21.48 | 21.6 | 43.2 | +0.1 (+0.47%) | 5,200 |
3 Sep 2013 | USD | 21.84 | 21.84 | 21.5 | 21.5 | 43 | -0.24 (-1.10%) | 500 |
2 Sep 2013 | USD | 21.74 | 21.74 | 21.74 | 21.74 | 43.48 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 21.58 | 21.82 | 21.58 | 21.74 | 43.48 | -0.1 (-0.46%) | 14,200 |
29 Aug 2013 | USD | 21.98 | 21.98 | 21.82 | 21.84 | 43.68 | -0.38 (-1.71%) | 16,100 |
28 Aug 2013 | USD | 22.12 | 22.24 | 22.12 | 22.22 | 44.44 | +0.16 (+0.73%) | 3,100 |