Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | USD | 20.19 | 20.44 | 20.18 | 20.24 | 20.24 | +0.413 (+2.08%) | 4,922 |
23 Aug 2013 | USD | 20.17 | 20.17 | 19.76 | 19.8269 | 19.8269 | -0.593 (-2.90%) | 9,090 |
22 Aug 2013 | USD | 20.37 | 20.42 | 20.25 | 20.42 | 20.42 | -0.12 (-0.58%) | 7,168 |
21 Aug 2013 | USD | 20.38 | 20.54 | 20.33 | 20.54 | 20.54 | 0.0 (0.0%) | 2,958 |
20 Aug 2013 | USD | 20.62 | 20.62 | 20.46 | 20.54 | 20.54 | +0.47 (+2.34%) | 3,613 |
19 Aug 2013 | USD | 20.0525 | 20.15 | 19.97 | 20.07 | 20.07 | +0.16 (+0.80%) | 6,731 |
16 Aug 2013 | USD | 20.03 | 20.03 | 19.9 | 19.91 | 19.91 | -0.25 (-1.24%) | 6,389 |
15 Aug 2013 | USD | 19.982 | 20.17 | 19.85 | 20.16 | 20.16 | +0.03 (+0.15%) | 5,444 |
14 Aug 2013 | USD | 19.91 | 20.13 | 19.91 | 20.13 | 20.13 | -0.102 (-0.51%) | 2,296 |
13 Aug 2013 | USD | 20.01 | 20.2325 | 20.01 | 20.2325 | 20.2325 | +0.083 (+0.41%) | 1,453 |
12 Aug 2013 | USD | 20.22 | 20.25 | 20.12 | 20.15 | 20.15 | -0.24 (-1.18%) | 2,983 |
9 Aug 2013 | USD | 20.42 | 20.57 | 20.36 | 20.39 | 20.39 | +0.26 (+1.29%) | 6,604 |
8 Aug 2013 | USD | 20.23 | 20.23 | 20.09 | 20.13 | 20.13 | -0.55 (-2.66%) | 5,053 |
7 Aug 2013 | USD | 20.7 | 20.72 | 20.55 | 20.68 | 20.68 | +0.09 (+0.44%) | 12,692 |
6 Aug 2013 | USD | 20.42 | 20.6 | 20.42 | 20.59 | 20.59 | +0.28 (+1.38%) | 4,408 |
5 Aug 2013 | USD | 20.28 | 20.34 | 20.22 | 20.31 | 20.31 | +0.29 (+1.45%) | 8,215 |
2 Aug 2013 | USD | 20.02 | 20.12 | 20.02 | 20.02 | 20.02 | -0.19 (-0.94%) | 11,132 |
1 Aug 2013 | USD | 20.15 | 20.35 | 20.05 | 20.21 | 20.21 | +0.11 (+0.55%) | 1,333 |
31 Jul 2013 | USD | 20.13 | 20.19 | 20.01 | 20.1 | 20.1 | +0.04 (+0.20%) | 22,859 |
30 Jul 2013 | USD | 20.22 | 20.32 | 20.06 | 20.06 | 20.06 | -0.19 (-0.94%) | 11,877 |
29 Jul 2013 | USD | 20.37 | 20.37 | 20.18 | 20.25 | 20.25 | -0.09 (-0.44%) | 1,627 |
26 Jul 2013 | USD | 20.37 | 20.37 | 20.33 | 20.34 | 20.34 | +0.01 (+0.05%) | 1,640 |
25 Jul 2013 | USD | 20.25 | 20.33 | 20.18 | 20.33 | 20.33 | +0.04 (+0.20%) | 5,065 |
24 Jul 2013 | USD | 20.34 | 20.34 | 20.16 | 20.29 | 20.29 | -0.03 (-0.15%) | 2,478 |
23 Jul 2013 | USD | 20.11 | 20.32 | 20.11 | 20.32 | 20.32 | +0.505 (+2.55%) | 22,006 |
22 Jul 2013 | USD | 19.79 | 19.9 | 19.79 | 19.815 | 19.815 | -0.005 (-0.03%) | 14,189 |
19 Jul 2013 | USD | 19.82 | 19.82 | 19.72 | 19.82 | 19.82 | +0.142 (+0.72%) | 10,585 |
18 Jul 2013 | USD | 19.63 | 19.69 | 19.55 | 19.6775 | 19.6775 | -0.102 (-0.52%) | 6,368 |
17 Jul 2013 | USD | 19.524 | 19.78 | 19.41 | 19.78 | 19.78 | -0.05 (-0.25%) | 4,740 |
16 Jul 2013 | USD | 19.78 | 19.9425 | 19.71 | 19.83 | 19.83 | +0.21 (+1.07%) | 5,045 |