Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | USD | 29.24 | 31 | 29.01 | 30.71 | 30.71 | +1.34 (+4.56%) | 107,200 |
7 Nov 2013 | USD | 30.09 | 31.27 | 28.5 | 29.37 | 29.37 | -1.21 (-3.96%) | 318,300 |
6 Nov 2013 | USD | 33.26 | 34.1 | 29.5 | 30.58 | 30.58 | -2.47 (-7.47%) | 685,400 |
5 Nov 2013 | USD | 31.9 | 33.81 | 31.9 | 33.05 | 33.05 | +1.19 (+3.74%) | 242,900 |
4 Nov 2013 | USD | 31 | 32.85 | 31 | 31.86 | 31.86 | +1.21 (+3.95%) | 263,600 |
1 Nov 2013 | USD | 30.88 | 31.2 | 30.2 | 30.65 | 30.65 | +0.32 (+1.06%) | 179,600 |
31 Oct 2013 | USD | 29.62 | 31 | 29.25 | 30.33 | 30.33 | +0.94 (+3.20%) | 177,600 |
30 Oct 2013 | USD | 30.55 | 30.79 | 28.6 | 29.39 | 29.39 | -1.49 (-4.83%) | 345,300 |
29 Oct 2013 | USD | 31.65 | 31.91 | 30.42 | 30.88 | 30.88 | -0.73 (-2.31%) | 242,000 |
28 Oct 2013 | USD | 32.11 | 32.49 | 31.56 | 31.61 | 31.61 | -0.18 (-0.57%) | 131,100 |
25 Oct 2013 | USD | 31.93 | 33 | 31.74 | 31.79 | 31.79 | -0.04 (-0.13%) | 116,700 |
24 Oct 2013 | USD | 32.45 | 32.66 | 31.79 | 31.83 | 31.83 | -0.58 (-1.79%) | 132,400 |
23 Oct 2013 | USD | 32.6 | 33.12 | 31.35 | 32.41 | 32.41 | -0.29 (-0.89%) | 170,800 |
22 Oct 2013 | USD | 32.1 | 33.07 | 31.9 | 32.7 | 32.7 | +0.9 (+2.83%) | 247,600 |
21 Oct 2013 | USD | 31.22 | 32.49 | 31.1 | 31.8 | 31.8 | +1.31 (+4.30%) | 349,300 |
18 Oct 2013 | USD | 29.95 | 31.26 | 29.9 | 30.49 | 30.49 | +0.93 (+3.15%) | 191,500 |
17 Oct 2013 | USD | 29.35 | 29.9 | 29.03 | 29.56 | 29.56 | +0.36 (+1.23%) | 114,100 |
16 Oct 2013 | USD | 29.57 | 30.24 | 28.5 | 29.2 | 29.2 | -0.16 (-0.54%) | 257,300 |
15 Oct 2013 | USD | 30.35 | 30.66 | 29.14 | 29.36 | 29.36 | -1.02 (-3.36%) | 193,000 |
14 Oct 2013 | USD | 29.5 | 30.47 | 28.9 | 30.38 | 30.38 | +0.39 (+1.30%) | 233,000 |
11 Oct 2013 | USD | 29.75 | 31.12 | 29.39 | 29.99 | 29.99 | +0.62 (+2.11%) | 288,300 |
10 Oct 2013 | USD | 28.05 | 29.85 | 28.03 | 29.37 | 29.37 | +2.12 (+7.78%) | 294,200 |
9 Oct 2013 | USD | 26.43 | 27.35 | 26.14 | 27.25 | 27.25 | +1.05 (+4.01%) | 201,200 |
8 Oct 2013 | USD | 26.5 | 26.79 | 25.85 | 26.2 | 26.2 | -0.08 (-0.30%) | 99,600 |
7 Oct 2013 | USD | 25.84 | 26.55 | 25.82 | 26.28 | 26.28 | +0.36 (+1.39%) | 87,600 |
4 Oct 2013 | USD | 25.51 | 26.18 | 25.25 | 25.92 | 25.92 | +0.57 (+2.25%) | 107,800 |
3 Oct 2013 | USD | 25.8 | 25.8 | 25.2 | 25.35 | 25.35 | -0.47 (-1.82%) | 109,500 |
2 Oct 2013 | USD | 25.17 | 26.08 | 25.17 | 25.82 | 25.82 | +0.44 (+1.73%) | 90,200 |
1 Oct 2013 | USD | 26.7 | 26.99 | 25.07 | 25.38 | 25.38 | -0.95 (-3.61%) | 193,700 |
30 Sep 2013 | USD | 26.98 | 27.44 | 26.23 | 26.33 | 26.33 | -0.65 (-2.41%) | 133,300 |