Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | USD | 18.8 | 18.8 | 18.62 | 18.66 | 18.66 | -0.06 (-0.32%) | 14,097 |
4 Oct 2013 | USD | 18.8 | 18.8 | 18.52 | 18.72 | 18.72 | +0.03 (+0.16%) | 20,323 |
3 Oct 2013 | USD | 19.09 | 19.09 | 18.67 | 18.69 | 18.69 | -0.31 (-1.63%) | 22,346 |
2 Oct 2013 | USD | 18.93 | 19.15 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 47,163 |
1 Oct 2013 | USD | 18.97 | 19.15 | 18.95 | 19.15 | 19.15 | +0.27 (+1.43%) | 25,241 |
30 Sep 2013 | USD | 19.05 | 19.12 | 18.88 | 18.88 | 18.88 | -0.16 (-0.84%) | 33,034 |
27 Sep 2013 | USD | 19.01 | 19.05 | 18.99 | 19.04 | 19.04 | +0.06 (+0.32%) | 12,879 |
26 Sep 2013 | USD | 18.93 | 19 | 18.89 | 18.98 | 18.98 | -0.01 (-0.05%) | 27,595 |
25 Sep 2013 | USD | 18.88 | 19 | 18.79 | 18.9899 | 18.9899 | +0.2 (+1.06%) | 26,355 |
24 Sep 2013 | USD | 18.62 | 18.8 | 18.62 | 18.79 | 18.79 | +0.09 (+0.48%) | 12,832 |
23 Sep 2013 | USD | 18.62 | 18.87 | 18.62 | 18.7 | 18.7 | -0.06 (-0.32%) | 23,279 |
20 Sep 2013 | USD | 18.9 | 18.9 | 18.711 | 18.76 | 18.76 | -0.05 (-0.27%) | 31,560 |
19 Sep 2013 | USD | 18.82 | 19.08 | 18.7702 | 18.81 | 18.81 | -0.08 (-0.42%) | 27,524 |
18 Sep 2013 | USD | 18.6 | 18.89 | 18.499 | 18.89 | 18.89 | +0.33 (+1.78%) | 29,244 |
17 Sep 2013 | USD | 18.52 | 18.6 | 18.45 | 18.56 | 18.56 | +0.11 (+0.60%) | 16,718 |
16 Sep 2013 | USD | 18.38 | 18.72 | 18.33 | 18.45 | 18.45 | +0.12 (+0.65%) | 24,470 |
13 Sep 2013 | USD | 18.39 | 18.56 | 18.27 | 18.33 | 18.33 | -0.13 (-0.70%) | 30,853 |
12 Sep 2013 | USD | 18.65 | 18.65 | 18.32 | 18.46 | 18.46 | -0.17 (-0.91%) | 48,320 |
11 Sep 2013 | USD | 18.7 | 19.04 | 18.59 | 18.63 | 18.63 | -0.52 (-2.72%) | 58,574 |
10 Sep 2013 | USD | 19.14 | 19.16 | 18.92 | 19.15 | 19.15 | -0.09 (-0.47%) | 50,857 |
9 Sep 2013 | USD | 19.3 | 19.3 | 19.1388 | 19.24 | 19.24 | -0.05 (-0.26%) | 25,617 |
6 Sep 2013 | USD | 19.42 | 19.42 | 19.15 | 19.29 | 19.29 | +0.04 (+0.21%) | 11,840 |
5 Sep 2013 | USD | 19.44 | 19.5 | 19.2 | 19.25 | 19.25 | -0.14 (-0.72%) | 30,764 |
4 Sep 2013 | USD | 19.79 | 19.79 | 19.39 | 19.39 | 19.39 | -0.32 (-1.62%) | 34,768 |
3 Sep 2013 | USD | 19.66 | 19.89 | 19.66 | 19.71 | 19.71 | +0.05 (+0.25%) | 20,609 |
2 Sep 2013 | USD | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 19.78 | 19.78 | 19.56 | 19.66 | 19.66 | +0.01 (+0.05%) | 13,521 |
29 Aug 2013 | USD | 19.81 | 19.92 | 19.62 | 19.65 | 19.65 | -0.13 (-0.66%) | 20,303 |
28 Aug 2013 | USD | 19.68 | 19.96 | 19.62 | 19.78 | 19.78 | +0.2 (+1.02%) | 36,128 |
27 Aug 2013 | USD | 19.54 | 19.89 | 19.47 | 19.58 | 19.58 | +0.1 (+0.51%) | 27,273 |