Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | USD | 27.66 | 28.11 | 27.405 | 27.5 | 27.5 | -0.14 (-0.51%) | 129,020 |
23 Aug 2013 | USD | 27.68 | 27.9 | 27 | 27.64 | 27.64 | +0.01 (+0.04%) | 156,068 |
22 Aug 2013 | USD | 27.04 | 27.96 | 26.87 | 27.63 | 27.63 | +0.65 (+2.41%) | 192,307 |
21 Aug 2013 | USD | 27.17 | 27.75 | 26.69 | 26.98 | 26.98 | -0.33 (-1.21%) | 188,959 |
20 Aug 2013 | USD | 26.95 | 27.48 | 26.6901 | 27.31 | 27.31 | +0.4 (+1.49%) | 109,346 |
19 Aug 2013 | USD | 27.7 | 27.7 | 26.7325 | 26.91 | 26.91 | -0.82 (-2.96%) | 301,975 |
16 Aug 2013 | USD | 27.4 | 28.2594 | 27.4 | 27.73 | 27.73 | +0.19 (+0.69%) | 387,209 |
15 Aug 2013 | USD | 27.43 | 27.97 | 27.03 | 27.54 | 27.54 | -0.47 (-1.68%) | 197,906 |
14 Aug 2013 | USD | 28.97 | 28.97 | 27.96 | 28.01 | 28.01 | -1.03 (-3.55%) | 207,009 |
13 Aug 2013 | USD | 29.58 | 29.58 | 28.69 | 29.04 | 29.04 | -0.45 (-1.53%) | 93,876 |
12 Aug 2013 | USD | 28.93 | 29.58 | 28.7 | 29.49 | 29.49 | +0.36 (+1.24%) | 84,097 |
9 Aug 2013 | USD | 29.28 | 29.44 | 28.7 | 29.13 | 29.13 | -0.24 (-0.82%) | 127,895 |
8 Aug 2013 | USD | 29.02 | 29.64 | 28.89 | 29.37 | 29.37 | +0.55 (+1.91%) | 112,164 |
7 Aug 2013 | USD | 29.31 | 29.31 | 28.55 | 28.82 | 28.82 | -0.65 (-2.21%) | 206,349 |
6 Aug 2013 | USD | 30.33 | 30.34 | 29.15 | 29.47 | 29.47 | -0.91 (-3.00%) | 131,045 |
5 Aug 2013 | USD | 30.69 | 30.82 | 30.19 | 30.38 | 30.38 | -0.37 (-1.20%) | 158,697 |
2 Aug 2013 | USD | 30.43 | 31.16 | 30.43 | 30.75 | 30.75 | +0.32 (+1.05%) | 164,342 |
1 Aug 2013 | USD | 30.65 | 30.95 | 30.2 | 30.43 | 30.43 | +0.06 (+0.20%) | 172,825 |
31 Jul 2013 | USD | 29.87 | 30.6 | 29.66 | 30.37 | 30.37 | +0.58 (+1.95%) | 268,889 |
30 Jul 2013 | USD | 29.19 | 30.1 | 29.19 | 29.79 | 29.79 | +0.75 (+2.58%) | 205,756 |
29 Jul 2013 | USD | 29.21 | 29.47 | 28.79 | 29.04 | 29.04 | -0.24 (-0.82%) | 153,571 |
26 Jul 2013 | USD | 29.31 | 29.88 | 29.07 | 29.28 | 29.28 | -0.21 (-0.71%) | 337,227 |
25 Jul 2013 | USD | 29.98 | 30.92 | 28.3 | 29.49 | 29.49 | -0.8 (-2.64%) | 438,518 |
24 Jul 2013 | USD | 30.58 | 30.88 | 29.78 | 30.29 | 30.29 | -0.1 (-0.33%) | 257,028 |
23 Jul 2013 | USD | 30.27 | 30.58 | 30.22 | 30.39 | 30.39 | +0.19 (+0.63%) | 145,997 |
22 Jul 2013 | USD | 30.69 | 30.7 | 29.54 | 30.2 | 30.2 | -0.48 (-1.56%) | 230,072 |
19 Jul 2013 | USD | 30.45 | 30.86 | 30.24 | 30.68 | 30.68 | +0.18 (+0.59%) | 178,251 |
18 Jul 2013 | USD | 30.36 | 30.74 | 30.08 | 30.5 | 30.5 | +0.13 (+0.43%) | 125,000 |
17 Jul 2013 | USD | 30.27 | 30.53 | 29.41 | 30.37 | 30.37 | +0.17 (+0.56%) | 185,986 |
16 Jul 2013 | USD | 30.66 | 31.25 | 29.51 | 30.2 | 30.2 | -0.48 (-1.56%) | 337,371 |