Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2013 | USD | 23 | 23.29 | 22.86 | 23.11 | 23.11 | +0.25 (+1.09%) | 192,300 |
15 Aug 2013 | USD | 23.6 | 23.99 | 22.72 | 22.86 | 22.86 | -0.47 (-2.01%) | 169,600 |
14 Aug 2013 | USD | 22.8 | 23.65 | 22.78 | 23.33 | 23.33 | +0.73 (+3.23%) | 265,400 |
13 Aug 2013 | USD | 22.48 | 22.99 | 22.37 | 22.6 | 22.6 | +0.45 (+2.03%) | 90,100 |
12 Aug 2013 | USD | 21.75 | 22.4 | 21.62 | 22.15 | 22.15 | +0.57 (+2.64%) | 110,200 |
9 Aug 2013 | USD | 21.31 | 21.89 | 21.25 | 21.58 | 21.58 | +0.27 (+1.27%) | 67,400 |
8 Aug 2013 | USD | 21.04 | 21.52 | 20.5 | 21.31 | 21.31 | +0.26 (+1.24%) | 98,600 |
7 Aug 2013 | USD | 21.25 | 21.46 | 20.26 | 21.05 | 21.05 | -0.28 (-1.31%) | 332,100 |
6 Aug 2013 | USD | 21.51 | 21.98 | 21.25 | 21.33 | 21.33 | -0.18 (-0.84%) | 103,300 |
5 Aug 2013 | USD | 21.5 | 21.78 | 21.41 | 21.51 | 21.51 | -0.02 (-0.09%) | 86,800 |
2 Aug 2013 | USD | 21.95 | 21.95 | 21.52 | 21.53 | 21.53 | -0.42 (-1.91%) | 102,600 |
1 Aug 2013 | USD | 22.4 | 22.4 | 21.91 | 21.95 | 21.95 | -0.39 (-1.75%) | 120,500 |
31 Jul 2013 | USD | 22.36 | 22.5 | 22.3 | 22.34 | 22.34 | -0.01 (-0.04%) | 89,100 |
30 Jul 2013 | USD | 22.58 | 22.98 | 22.32 | 22.35 | 22.35 | -0.51 (-2.23%) | 96,800 |
29 Jul 2013 | USD | 23.6 | 23.6 | 22.77 | 22.86 | 22.86 | -0.25 (-1.08%) | 18,600 |
26 Jul 2013 | USD | 23.14 | 23.25 | 23 | 23.11 | 23.11 | -0.02 (-0.09%) | 154,500 |
25 Jul 2013 | USD | 23.36 | 23.63 | 23.03 | 23.13 | 23.13 | -0.18 (-0.77%) | 97,300 |
24 Jul 2013 | USD | 23.71 | 23.78 | 23.28 | 23.31 | 23.31 | -0.15 (-0.64%) | 140,700 |
23 Jul 2013 | USD | 23.69 | 23.94 | 23.45 | 23.46 | 23.46 | +0.01 (+0.04%) | 143,600 |
22 Jul 2013 | USD | 23.26 | 23.85 | 23.26 | 23.45 | 23.45 | +0.42 (+1.82%) | 166,500 |
19 Jul 2013 | USD | 22.94 | 23.12 | 22.77 | 23.03 | 23.03 | +0.22 (+0.96%) | 108,800 |
18 Jul 2013 | USD | 23.1 | 23.16 | 22.81 | 22.81 | 22.81 | -0.05 (-0.22%) | 97,900 |
17 Jul 2013 | USD | 22.9 | 23.09 | 22.62 | 22.86 | 22.86 | +0.16 (+0.70%) | 125,300 |
16 Jul 2013 | USD | 22.59 | 22.89 | 22.41 | 22.7 | 22.7 | +0.33 (+1.48%) | 90,900 |
15 Jul 2013 | USD | 22.67 | 22.94 | 22.36 | 22.37 | 22.37 | -0.09 (-0.40%) | 124,700 |
12 Jul 2013 | USD | 22.69 | 22.89 | 22.28 | 22.46 | 22.46 | +0.14 (+0.63%) | 151,200 |
11 Jul 2013 | USD | 22.57 | 22.62 | 22.01 | 22.32 | 22.32 | +0.35 (+1.59%) | 134,800 |
10 Jul 2013 | USD | 22.17 | 22.49 | 21.85 | 21.97 | 21.97 | +0.05 (+0.23%) | 111,200 |
9 Jul 2013 | USD | 21.89 | 22.37 | 21.76 | 21.92 | 21.92 | +0.34 (+1.58%) | 154,600 |
8 Jul 2013 | USD | 23.21 | 23.61 | 21.2 | 21.58 | 21.58 | -1.39 (-6.05%) | 451,400 |