Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2013 | USD | 19.15 | 19.61 | 19.15 | 19.24 | 19.24 | +0.2 (+1.05%) | 53,690 |
6 Nov 2013 | USD | 18.65 | 19.2 | 18.6 | 19.04 | 19.04 | +0.54 (+2.92%) | 81,942 |
5 Nov 2013 | USD | 18.54 | 18.645 | 18.48 | 18.5 | 18.5 | -0.08 (-0.43%) | 76,134 |
4 Nov 2013 | USD | 18.64 | 18.83 | 18.55 | 18.58 | 18.58 | -0.08 (-0.43%) | 68,954 |
1 Nov 2013 | USD | 18.99 | 19.36 | 18.6 | 18.66 | 18.66 | -0.36 (-1.89%) | 79,640 |
31 Oct 2013 | USD | 18.94 | 19.53 | 18.86 | 19.02 | 19.02 | -0.04 (-0.21%) | 188,852 |
30 Oct 2013 | USD | 19.08 | 19.229 | 18.75 | 19.06 | 19.06 | +0.01 (+0.05%) | 68,738 |
29 Oct 2013 | USD | 19.52 | 19.52 | 18.7601 | 19.05 | 19.05 | -0.61 (-3.10%) | 85,485 |
28 Oct 2013 | USD | 19.53 | 19.89 | 19.42 | 19.66 | 19.66 | +0.2 (+1.03%) | 34,455 |
25 Oct 2013 | USD | 19.45 | 19.75 | 19.37 | 19.46 | 19.46 | +0.07 (+0.36%) | 40,888 |
24 Oct 2013 | USD | 19.68 | 19.7 | 19.28 | 19.39 | 19.39 | -0.33 (-1.67%) | 45,794 |
23 Oct 2013 | USD | 19.24 | 19.98 | 19.195 | 19.72 | 19.72 | +0.43 (+2.23%) | 35,917 |
22 Oct 2013 | USD | 19.36 | 19.51 | 19.2 | 19.29 | 19.29 | -0.04 (-0.21%) | 19,465 |
21 Oct 2013 | USD | 19.5 | 19.58 | 19.24 | 19.33 | 19.33 | -0.19 (-0.97%) | 27,343 |
18 Oct 2013 | USD | 19.63 | 19.65 | 19.395 | 19.52 | 19.52 | +0.04 (+0.21%) | 55,643 |
17 Oct 2013 | USD | 19.34 | 19.78 | 19.33 | 19.48 | 19.48 | +0.1 (+0.52%) | 43,806 |
16 Oct 2013 | USD | 19.395 | 19.55 | 19.25 | 19.38 | 19.38 | -0.02 (-0.10%) | 70,667 |
15 Oct 2013 | USD | 19.24 | 20.01 | 19.11 | 19.4 | 19.4 | +0.14 (+0.73%) | 62,477 |
14 Oct 2013 | USD | 19.38 | 19.5 | 19.11 | 19.26 | 19.26 | -0.23 (-1.18%) | 37,715 |
11 Oct 2013 | USD | 19.12 | 19.6 | 19.12 | 19.49 | 19.49 | +0.26 (+1.35%) | 39,207 |
10 Oct 2013 | USD | 18.9 | 19.4 | 18.9 | 19.23 | 19.23 | +0.54 (+2.89%) | 60,897 |
9 Oct 2013 | USD | 18.76 | 18.8576 | 18.68 | 18.69 | 18.69 | -0.07 (-0.37%) | 77,233 |
8 Oct 2013 | USD | 18.68 | 18.88 | 18.57 | 18.76 | 18.76 | +0.09 (+0.48%) | 34,097 |
7 Oct 2013 | USD | 18.73 | 18.89 | 18.65 | 18.67 | 18.67 | -0.16 (-0.85%) | 29,750 |
4 Oct 2013 | USD | 19.05 | 19.05 | 18.8 | 18.83 | 18.83 | -0.27 (-1.41%) | 119,908 |
3 Oct 2013 | USD | 18.82 | 19.29 | 18.8 | 19.1 | 19.1 | +0.25 (+1.33%) | 30,122 |
2 Oct 2013 | USD | 19.11 | 19.11 | 18.69 | 18.85 | 18.85 | -0.35 (-1.82%) | 60,285 |
1 Oct 2013 | USD | 19.24 | 19.42 | 19.135 | 19.2 | 19.2 | -0.1 (-0.52%) | 59,283 |
30 Sep 2013 | USD | 19.45 | 19.9 | 19.25 | 19.3 | 19.3 | -0.28 (-1.43%) | 55,577 |
27 Sep 2013 | USD | 19.69 | 19.73 | 19.486 | 19.58 | 19.58 | -0.26 (-1.31%) | 11,419 |