Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 42.78 | 42.95 | 42.49 | 42.76 | 42.76 | -0.04 (-0.09%) | 49,737 |
15 Jul 2013 | USD | 42.82 | 43.32 | 42.56 | 42.8 | 42.8 | +0.13 (+0.30%) | 100,272 |
12 Jul 2013 | USD | 42.69 | 42.75 | 42.31 | 42.67 | 42.67 | +0.08 (+0.19%) | 46,825 |
11 Jul 2013 | USD | 42.89 | 42.89 | 42.3 | 42.59 | 42.59 | +0.23 (+0.54%) | 100,617 |
10 Jul 2013 | USD | 42.53 | 42.86 | 42.23 | 42.36 | 42.36 | -0.09 (-0.21%) | 95,506 |
9 Jul 2013 | USD | 42.65 | 43.03 | 42.2325 | 42.45 | 42.45 | +0.03 (+0.07%) | 136,115 |
8 Jul 2013 | USD | 41.66 | 42.528 | 41.65 | 42.42 | 42.42 | +0.79 (+1.90%) | 56,708 |
5 Jul 2013 | USD | 41.58 | 41.64 | 41.23 | 41.63 | 41.63 | +0.56 (+1.36%) | 69,706 |
4 Jul 2013 | USD | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 41.13 | 41.13 | 40.59 | 41.07 | 41.07 | +0.02 (+0.05%) | 39,267 |
2 Jul 2013 | USD | 40.85 | 41.05 | 40.58 | 41.05 | 41.05 | +0.3 (+0.74%) | 50,850 |
1 Jul 2013 | USD | 40.6 | 41.4 | 39.85 | 40.75 | 40.75 | +0.57 (+1.42%) | 76,619 |
28 Jun 2013 | USD | 40.17 | 40.95 | 40.1 | 40.18 | 40.18 | -0.17 (-0.42%) | 710,643 |
27 Jun 2013 | USD | 40.5 | 40.5 | 40.04 | 40.35 | 40.35 | +0.19 (+0.47%) | 27,658 |
26 Jun 2013 | USD | 40.5 | 40.52 | 39.98 | 40.16 | 40.16 | -0.07 (-0.17%) | 42,907 |
25 Jun 2013 | USD | 40.43 | 40.5 | 39.71 | 40.23 | 40.23 | +0.3 (+0.75%) | 59,751 |
24 Jun 2013 | USD | 40.07 | 40.35 | 39.27 | 39.93 | 39.93 | -0.33 (-0.82%) | 83,379 |
21 Jun 2013 | USD | 40.45 | 40.86 | 40.03 | 40.26 | 40.26 | -0.1 (-0.25%) | 139,899 |
20 Jun 2013 | USD | 41.44 | 41.44 | 40.08 | 40.36 | 40.36 | -1.6 (-3.81%) | 91,551 |
19 Jun 2013 | USD | 42.21 | 42.63 | 41.85 | 41.96 | 41.96 | -0.2 (-0.47%) | 69,215 |
18 Jun 2013 | USD | 41.67 | 42.23 | 41.04 | 42.16 | 42.16 | +0.66 (+1.59%) | 64,430 |
17 Jun 2013 | USD | 41.89 | 42.0275 | 41.4 | 41.5 | 41.5 | +0.13 (+0.31%) | 85,766 |
14 Jun 2013 | USD | 42.58 | 42.58 | 40.87 | 41.37 | 41.37 | -1.21 (-2.84%) | 85,032 |
13 Jun 2013 | USD | 41.73 | 42.87 | 41.66 | 42.58 | 42.58 | +0.82 (+1.96%) | 92,278 |
12 Jun 2013 | USD | 41.88 | 42.16 | 41.47 | 41.76 | 41.76 | +0.1 (+0.24%) | 90,666 |
11 Jun 2013 | USD | 41.78 | 42.056 | 41.15 | 41.66 | 41.66 | -0.65 (-1.54%) | 88,591 |
10 Jun 2013 | USD | 42.02 | 42.42 | 41.49 | 42.31 | 42.31 | +0.59 (+1.41%) | 65,476 |
7 Jun 2013 | USD | 41.72 | 42.116 | 41.24 | 41.72 | 41.72 | +0.49 (+1.19%) | 80,577 |
6 Jun 2013 | USD | 41.04 | 41.38 | 40.74 | 41.23 | 41.23 | +0.28 (+0.68%) | 118,732 |
5 Jun 2013 | USD | 41.24 | 41.53 | 40.76 | 40.95 | 40.95 | -0.48 (-1.16%) | 103,448 |