Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 20.5 | 20.58 | 20.45 | 20.53 | 20.53 | +0.14 (+0.69%) | 14,143 |
12 Jul 2013 | USD | 20.28 | 20.44 | 20.18 | 20.39 | 20.39 | +0.06 (+0.30%) | 11,792 |
11 Jul 2013 | USD | 20.34 | 20.35 | 20.18 | 20.33 | 20.33 | +0.22 (+1.09%) | 9,293 |
10 Jul 2013 | USD | 20.17 | 20.17 | 19.97 | 20.11 | 20.11 | +0.01 (+0.05%) | 13,813 |
9 Jul 2013 | USD | 19.8 | 20.15 | 19.8 | 20.1 | 20.1 | +0.26 (+1.31%) | 30,274 |
8 Jul 2013 | USD | 20 | 20.15 | 19.651 | 19.84 | 19.84 | -0.18 (-0.90%) | 18,950 |
5 Jul 2013 | USD | 20.12 | 20.12 | 19.42 | 20.02 | 20.02 | -0.15 (-0.74%) | 26,226 |
4 Jul 2013 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 20.32 | 20.32 | 19.93 | 20.17 | 20.17 | -0.14 (-0.69%) | 14,900 |
2 Jul 2013 | USD | 20.32 | 20.41 | 20.22 | 20.31 | 20.31 | +0.04 (+0.20%) | 21,677 |
1 Jul 2013 | USD | 19.87 | 20.36 | 19.8 | 20.27 | 20.27 | +0.42 (+2.12%) | 62,449 |
28 Jun 2013 | USD | 19.75 | 19.87 | 19.45 | 19.85 | 19.85 | +0.15 (+0.76%) | 43,794 |
27 Jun 2013 | USD | 19.25 | 19.7 | 19.25 | 19.7 | 19.7 | +0.56 (+2.93%) | 48,567 |
26 Jun 2013 | USD | 18.88 | 19.25 | 18.81 | 19.14 | 19.14 | +0.38 (+2.03%) | 57,382 |
25 Jun 2013 | USD | 18.77 | 18.96 | 18.68 | 18.76 | 18.76 | +0.09 (+0.48%) | 44,436 |
24 Jun 2013 | USD | 19.15 | 19.15 | 18.401 | 18.67 | 18.67 | -0.46 (-2.40%) | 78,911 |
21 Jun 2013 | USD | 18.86 | 19.2499 | 18.86 | 19.13 | 19.13 | +0.23 (+1.22%) | 46,042 |
20 Jun 2013 | USD | 19.84 | 19.84 | 18.59 | 18.9 | 18.9 | -0.94 (-4.74%) | 166,874 |
19 Jun 2013 | USD | 20.15 | 20.17 | 19.8 | 19.84 | 19.84 | -0.25 (-1.24%) | 27,851 |
18 Jun 2013 | USD | 20.2 | 20.2 | 19.96 | 20.09 | 20.09 | -0.04 (-0.20%) | 29,449 |
17 Jun 2013 | USD | 19.99 | 20.18 | 19.99 | 20.13 | 20.13 | +0.15 (+0.75%) | 14,294 |
14 Jun 2013 | USD | 20.18 | 20.28 | 19.93 | 19.98 | 19.98 | -0.26 (-1.28%) | 38,303 |
13 Jun 2013 | USD | 20.07 | 20.24 | 19.85 | 20.24 | 20.24 | +0.28 (+1.40%) | 41,614 |
12 Jun 2013 | USD | 20.32 | 20.3201 | 19.94 | 19.96 | 19.96 | -0.35 (-1.72%) | 56,743 |
11 Jun 2013 | USD | 19.97 | 20.31 | 19.92 | 20.31 | 20.31 | +0.09 (+0.45%) | 74,415 |
10 Jun 2013 | USD | 20.7 | 20.74 | 20.19 | 20.22 | 20.22 | -0.51 (-2.46%) | 55,103 |
7 Jun 2013 | USD | 20.82 | 20.9 | 20.63 | 20.73 | 20.73 | +0.02 (+0.10%) | 19,290 |
6 Jun 2013 | USD | 20.6 | 20.739 | 20.42 | 20.71 | 20.71 | +0.11 (+0.53%) | 54,626 |
5 Jun 2013 | USD | 20.85 | 20.9 | 20.6 | 20.6 | 20.6 | -0.144 (-0.70%) | 24,693 |
4 Jun 2013 | USD | 20.79 | 21.04 | 20.6 | 20.7442 | 20.7442 | -0.111 (-0.53%) | 36,352 |