Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | USD | 26.55 | 26.91 | 26.31 | 26.66 | 26.66 | -0.2 (-0.74%) | 232,015 |
4 Oct 2013 | USD | 26.92 | 27.25 | 26.55 | 26.86 | 26.86 | +0.03 (+0.11%) | 250,451 |
3 Oct 2013 | USD | 27.39 | 27.62 | 26.76 | 26.83 | 26.83 | -0.66 (-2.40%) | 210,855 |
2 Oct 2013 | USD | 28.13 | 28.13 | 27.36 | 27.49 | 27.49 | -0.91 (-3.20%) | 332,255 |
1 Oct 2013 | USD | 27.87 | 28.4 | 27.71 | 28.4 | 28.4 | +0.53 (+1.90%) | 161,240 |
30 Sep 2013 | USD | 27.56 | 28.07 | 27.48 | 27.87 | 27.87 | -0.04 (-0.14%) | 293,491 |
27 Sep 2013 | USD | 27.68 | 28 | 27.55 | 27.91 | 27.91 | +0.12 (+0.43%) | 181,213 |
26 Sep 2013 | USD | 27.72 | 28.06 | 27.35 | 27.79 | 27.79 | +0.24 (+0.87%) | 148,525 |
25 Sep 2013 | USD | 27.44 | 28.19 | 27.18 | 27.55 | 27.55 | +0.08 (+0.29%) | 227,386 |
24 Sep 2013 | USD | 26.87 | 27.72 | 26.57 | 27.47 | 27.47 | +0.55 (+2.04%) | 172,359 |
23 Sep 2013 | USD | 26.89 | 27.2 | 26.55 | 26.92 | 26.92 | -0.06 (-0.22%) | 236,779 |
20 Sep 2013 | USD | 26.89 | 27.24 | 26.14 | 26.98 | 26.98 | +0.23 (+0.86%) | 1,891,038 |
19 Sep 2013 | USD | 27.81 | 28.43 | 26.59 | 26.75 | 26.75 | -1.08 (-3.88%) | 352,916 |
18 Sep 2013 | USD | 26.82 | 28.56 | 26.22 | 27.83 | 27.83 | +1.03 (+3.84%) | 489,467 |
17 Sep 2013 | USD | 26.63 | 27.3 | 26.59 | 26.8 | 26.8 | +0.12 (+0.45%) | 268,576 |
16 Sep 2013 | USD | 27.71 | 27.92 | 26.6 | 26.68 | 26.68 | -0.49 (-1.80%) | 339,481 |
13 Sep 2013 | USD | 27.66 | 27.9 | 27 | 27.17 | 27.17 | -0.38 (-1.38%) | 249,620 |
12 Sep 2013 | USD | 28.07 | 28.69 | 27.45 | 27.55 | 27.55 | -0.49 (-1.75%) | 191,149 |
11 Sep 2013 | USD | 27.69 | 28.09 | 27.47 | 28.04 | 28.04 | +0.39 (+1.41%) | 168,213 |
10 Sep 2013 | USD | 28.09 | 28.1 | 27.17 | 27.65 | 27.65 | -0.32 (-1.14%) | 203,757 |
9 Sep 2013 | USD | 27.08 | 28.01 | 26.96 | 27.97 | 27.97 | +0.94 (+3.48%) | 128,615 |
6 Sep 2013 | USD | 26.53 | 27.6 | 26.49 | 27.03 | 27.03 | +0.6 (+2.27%) | 297,186 |
5 Sep 2013 | USD | 25.96 | 26.51 | 25.9 | 26.43 | 26.43 | +0.45 (+1.73%) | 255,381 |
4 Sep 2013 | USD | 25.74 | 26.1 | 25.45 | 25.98 | 25.98 | +0.25 (+0.97%) | 280,618 |
3 Sep 2013 | USD | 26.44 | 26.59 | 25.3 | 25.73 | 25.73 | -0.34 (-1.30%) | 252,537 |
2 Sep 2013 | USD | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 26.61 | 26.78 | 25.98 | 26.07 | 26.07 | -0.51 (-1.92%) | 212,163 |
29 Aug 2013 | USD | 26.96 | 27.38 | 26.39 | 26.58 | 26.58 | -0.44 (-1.63%) | 226,472 |
28 Aug 2013 | USD | 26.74 | 27.34 | 26.47 | 27.02 | 27.02 | +0.34 (+1.27%) | 138,250 |
27 Aug 2013 | USD | 27.11 | 27.17 | 26.33 | 26.68 | 26.68 | -0.82 (-2.98%) | 204,500 |