Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | USD | 30.56 | 30.85 | 30.4001 | 30.67 | 30.67 | +0.08 (+0.26%) | 82,473 |
27 Dec 2013 | USD | 30.55 | 30.79 | 30.45 | 30.59 | 30.59 | +0.2 (+0.66%) | 75,233 |
26 Dec 2013 | USD | 30.69 | 30.81 | 30.18 | 30.39 | 30.39 | -0.16 (-0.52%) | 86,891 |
25 Dec 2013 | USD | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 30.42 | 30.9 | 30.35 | 30.55 | 30.55 | +0.22 (+0.73%) | 131,540 |
23 Dec 2013 | USD | 30.13 | 30.57 | 30 | 30.33 | 30.33 | +0.35 (+1.17%) | 95,761 |
20 Dec 2013 | USD | 29.42 | 30.34 | 29.08 | 29.98 | 29.98 | +0.75 (+2.57%) | 264,433 |
19 Dec 2013 | USD | 29.32 | 29.81 | 29.14 | 29.23 | 29.23 | -0.19 (-0.65%) | 92,345 |
18 Dec 2013 | USD | 28.91 | 29.81 | 28.86 | 29.42 | 29.42 | +0.73 (+2.54%) | 188,599 |
17 Dec 2013 | USD | 28.85 | 28.85 | 28.41 | 28.69 | 28.69 | -0.15 (-0.52%) | 70,099 |
16 Dec 2013 | USD | 28.61 | 29.13 | 28.36 | 28.84 | 28.84 | +0.34 (+1.19%) | 109,859 |
13 Dec 2013 | USD | 28.56 | 28.6 | 28.26 | 28.5 | 28.5 | +0.02 (+0.07%) | 53,904 |
12 Dec 2013 | USD | 28.29 | 28.78 | 28.23 | 28.48 | 28.48 | +0.23 (+0.81%) | 100,987 |
11 Dec 2013 | USD | 28.66 | 28.66 | 28.01 | 28.25 | 28.25 | -0.42 (-1.46%) | 110,384 |
10 Dec 2013 | USD | 28.78 | 29.33 | 28.57 | 28.67 | 28.67 | -0.17 (-0.59%) | 92,841 |
9 Dec 2013 | USD | 28.95 | 29.45 | 28.56 | 28.84 | 28.84 | -0.08 (-0.28%) | 259,259 |
6 Dec 2013 | USD | 28.92 | 29.19 | 28.7 | 28.92 | 28.92 | +0.34 (+1.19%) | 141,521 |
5 Dec 2013 | USD | 28.87 | 28.91 | 28.145 | 28.58 | 28.58 | -0.21 (-0.73%) | 256,494 |
4 Dec 2013 | USD | 29.32 | 29.496 | 28.45 | 28.79 | 28.79 | -0.6 (-2.04%) | 268,975 |
3 Dec 2013 | USD | 29.31 | 29.88 | 29.21 | 29.39 | 29.39 | -0.12 (-0.41%) | 150,741 |
2 Dec 2013 | USD | 30.78 | 30.78 | 29.4 | 29.51 | 29.51 | -1.39 (-4.50%) | 166,618 |
29 Nov 2013 | USD | 30.96 | 30.96 | 30.61 | 30.9 | 30.9 | +0.08 (+0.26%) | 170,027 |
28 Nov 2013 | USD | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 30.52 | 31.09 | 30.38 | 30.82 | 30.82 | +0.36 (+1.18%) | 272,271 |
26 Nov 2013 | USD | 29.62 | 30.695 | 29.45 | 30.46 | 30.46 | +0.96 (+3.25%) | 466,084 |
25 Nov 2013 | USD | 30.08 | 30.29 | 29.28 | 29.5 | 29.5 | -0.58 (-1.93%) | 128,374 |
22 Nov 2013 | USD | 30.18 | 30.44 | 29.84 | 30.08 | 30.08 | -0.03 (-0.10%) | 70,191 |
21 Nov 2013 | USD | 29.03 | 30.12 | 28.87 | 30.11 | 30.11 | +1.21 (+4.19%) | 128,192 |
20 Nov 2013 | USD | 29.09 | 29.62 | 28.63 | 28.9 | 28.9 | +0.06 (+0.21%) | 152,708 |
19 Nov 2013 | USD | 28.77 | 29.23 | 28.56 | 28.84 | 28.84 | +0.09 (+0.31%) | 69,240 |