Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | USD | 22.69 | 23.05 | 22.68 | 23.05 | 23.05 | +0.5 (+2.22%) | 17,515 |
10 Jul 2013 | USD | 22.25 | 22.57 | 22.25 | 22.55 | 22.55 | -0.02 (-0.09%) | 13,517 |
9 Jul 2013 | USD | 22.44 | 22.57 | 22.42 | 22.57 | 22.57 | -0.05 (-0.22%) | 6,263 |
8 Jul 2013 | USD | 22.28 | 22.64 | 22.28 | 22.62 | 22.62 | +0.2 (+0.89%) | 33,885 |
5 Jul 2013 | USD | 22.27 | 22.42 | 22.23 | 22.42 | 22.42 | +0.23 (+1.04%) | 12,319 |
4 Jul 2013 | USD | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 22 | 22.24 | 21.98 | 22.19 | 22.19 | +0.22 (+1.00%) | 11,388 |
2 Jul 2013 | USD | 21.92 | 22.07 | 21.92 | 21.97 | 21.97 | +0.1 (+0.46%) | 4,268 |
1 Jul 2013 | USD | 21.99 | 22 | 21.791 | 21.87 | 21.87 | +0.1 (+0.46%) | 11,474 |
28 Jun 2013 | USD | 21.71 | 21.78 | 21.65 | 21.77 | 21.77 | -0.23 (-1.05%) | 8,032 |
27 Jun 2013 | USD | 21.85 | 22 | 21.85 | 22 | 22 | -0.01 (-0.05%) | 5,082 |
26 Jun 2013 | USD | 21.94 | 22.03 | 21.88 | 22.01 | 22.01 | +0.01 (+0.05%) | 12,912 |
25 Jun 2013 | USD | 21.89 | 22 | 21.64 | 22 | 22 | +0.16 (+0.73%) | 29,217 |
24 Jun 2013 | USD | 21.77 | 21.89 | 21.65 | 21.84 | 21.84 | -0.47 (-2.11%) | 16,753 |
21 Jun 2013 | USD | 22.41 | 22.52 | 22.07 | 22.31 | 22.31 | -0.39 (-1.72%) | 19,840 |
20 Jun 2013 | USD | 23 | 23 | 22.65 | 22.7 | 22.7 | -0.61 (-2.62%) | 23,650 |
19 Jun 2013 | USD | 23.62 | 23.73 | 23.27 | 23.31 | 23.31 | -0.187 (-0.80%) | 37,268 |
18 Jun 2013 | USD | 23.47 | 23.51 | 23.35 | 23.497 | 23.497 | -0.183 (-0.77%) | 619,076 |
17 Jun 2013 | USD | 23.73 | 23.78 | 23.51 | 23.68 | 23.68 | +0.37 (+1.59%) | 682,007 |
14 Jun 2013 | USD | 23.17 | 23.31 | 23.14 | 23.31 | 23.31 | +0.02 (+0.09%) | 379,490 |
13 Jun 2013 | USD | 22.8 | 23.29 | 22.8 | 23.29 | 23.29 | +0.23 (+1.00%) | 528,570 |
12 Jun 2013 | USD | 23.09 | 23.15 | 22.86 | 23.06 | 23.06 | +0.3 (+1.32%) | 806,548 |
11 Jun 2013 | USD | 22.41 | 22.76 | 22.41 | 22.76 | 22.76 | +0.13 (+0.57%) | 29,090 |
10 Jun 2013 | USD | 22.726 | 22.76 | 22.61 | 22.63 | 22.63 | +0.07 (+0.31%) | 7,518 |
7 Jun 2013 | USD | 22.55 | 22.59 | 22.37 | 22.56 | 22.56 | -0.25 (-1.10%) | 11,602 |
6 Jun 2013 | USD | 22.65 | 22.84 | 22.6 | 22.81 | 22.81 | +0.26 (+1.15%) | 243,854 |
5 Jun 2013 | USD | 22.52 | 22.63 | 22.48 | 22.55 | 22.55 | -0.23 (-1.01%) | 1,016,619 |
4 Jun 2013 | USD | 22.65 | 22.84 | 22.64 | 22.78 | 22.78 | -0.11 (-0.48%) | 561,305 |
3 Jun 2013 | USD | 22.63 | 22.98 | 22.59 | 22.89 | 22.89 | +0.14 (+0.62%) | 308,357 |
31 May 2013 | USD | 22.86 | 22.86 | 22.66 | 22.75 | 22.75 | -0.2 (-0.87%) | 607,130 |