Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 20.72 | 20.82 | 20.62 | 20.73 | 20.73 | +0.02 (+0.10%) | 357,200 |
16 Jul 2013 | USD | 20.85 | 20.92 | 20.65 | 20.71 | 20.71 | -0.19 (-0.91%) | 537,700 |
15 Jul 2013 | USD | 21.2 | 21.3 | 20.82 | 20.9 | 20.9 | -0.29 (-1.37%) | 1,727,700 |
12 Jul 2013 | USD | 20.86 | 21.28 | 20.76 | 21.19 | 21.19 | +0.42 (+2.02%) | 1,020,000 |
11 Jul 2013 | USD | 20.5 | 20.84 | 20.5 | 20.77 | 20.77 | +0.44 (+2.16%) | 522,200 |
10 Jul 2013 | USD | 20.42 | 20.49 | 20.22 | 20.33 | 20.33 | 0.0 (0.0%) | 637,200 |
9 Jul 2013 | USD | 20.34 | 20.46 | 20.2 | 20.33 | 20.33 | +0.15 (+0.74%) | 509,600 |
8 Jul 2013 | USD | 19.85 | 20.23 | 19.83 | 20.18 | 20.18 | +0.41 (+2.07%) | 744,700 |
5 Jul 2013 | USD | 19.92 | 19.92 | 19.67 | 19.77 | 19.77 | -0.01 (-0.05%) | 424,600 |
4 Jul 2013 | USD | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 19.66 | 19.9 | 19.55 | 19.78 | 19.78 | +0.1 (+0.51%) | 301,900 |
2 Jul 2013 | USD | 19.96 | 20.13 | 19.64 | 19.68 | 19.68 | -0.25 (-1.25%) | 828,600 |
1 Jul 2013 | USD | 19.47 | 20.29 | 19.46 | 19.93 | 19.93 | +0.69 (+3.59%) | 1,147,200 |
28 Jun 2013 | USD | 19.84 | 19.95 | 19.24 | 19.24 | 19.24 | -0.68 (-3.41%) | 2,783,500 |
27 Jun 2013 | USD | 19.65 | 19.93 | 19.56 | 19.92 | 19.92 | +0.37 (+1.89%) | 1,078,100 |
26 Jun 2013 | USD | 19.52 | 19.69 | 19.42 | 19.55 | 19.55 | +0.16 (+0.83%) | 687,600 |
25 Jun 2013 | USD | 19.46 | 19.6 | 19.34 | 19.39 | 19.39 | +0.02 (+0.10%) | 614,100 |
24 Jun 2013 | USD | 19.13 | 19.58 | 18.91 | 19.37 | 19.37 | +0.12 (+0.62%) | 868,800 |
21 Jun 2013 | USD | 19.07 | 19.32 | 18.71 | 19.25 | 19.25 | +0.27 (+1.42%) | 3,166,000 |
20 Jun 2013 | USD | 19.34 | 19.35 | 18.96 | 18.98 | 18.98 | -0.44 (-2.27%) | 814,000 |
19 Jun 2013 | USD | 19.69 | 19.76 | 19.4 | 19.42 | 19.42 | -0.22 (-1.12%) | 725,400 |
18 Jun 2013 | USD | 20.06 | 20.22 | 19.63 | 19.64 | 19.64 | -0.45 (-2.24%) | 1,489,000 |
17 Jun 2013 | USD | 18.86 | 20.25 | 18.86 | 20.09 | 20.09 | +1.26 (+6.69%) | 3,250,700 |
14 Jun 2013 | USD | 18.86 | 18.96 | 18.76 | 18.83 | 18.83 | -0.1 (-0.53%) | 476,700 |
13 Jun 2013 | USD | 18.92 | 18.99 | 18.83 | 18.93 | 18.93 | +0.03 (+0.16%) | 455,800 |
12 Jun 2013 | USD | 19.15 | 19.16 | 18.83 | 18.9 | 18.9 | -0.23 (-1.20%) | 499,900 |
11 Jun 2013 | USD | 19.17 | 19.29 | 19.05 | 19.13 | 19.13 | -0.18 (-0.93%) | 514,600 |
10 Jun 2013 | USD | 19.68 | 19.72 | 19.31 | 19.31 | 19.31 | -0.38 (-1.93%) | 655,600 |
7 Jun 2013 | USD | 19.41 | 19.71 | 19.26 | 19.69 | 19.69 | +0.29 (+1.49%) | 637,500 |
6 Jun 2013 | USD | 19.32 | 19.43 | 19.25 | 19.4 | 19.4 | +0.08 (+0.41%) | 772,200 |