Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | USD | 32.61 | 32.8399 | 32.41 | 32.61 | 32.61 | +0.02 (+0.06%) | 1,242,499 |
3 Oct 2013 | USD | 32.8 | 32.9499 | 32.144 | 32.59 | 32.59 | -0.34 (-1.03%) | 1,954,966 |
2 Oct 2013 | USD | 32.97 | 32.97 | 32.18 | 32.93 | 32.93 | -0.7 (-2.08%) | 1,963,658 |
1 Oct 2013 | USD | 32.44 | 34.07 | 32.16 | 33.63 | 33.63 | +1.76 (+5.52%) | 3,366,522 |
30 Sep 2013 | USD | 31.34 | 31.96 | 31.22 | 31.87 | 31.87 | +0.31 (+0.98%) | 1,341,028 |
27 Sep 2013 | USD | 31.64 | 31.67 | 31.3 | 31.56 | 31.56 | -0.12 (-0.38%) | 985,774 |
26 Sep 2013 | USD | 31.5 | 31.86 | 31.31 | 31.68 | 31.68 | +0.34 (+1.08%) | 1,131,438 |
25 Sep 2013 | USD | 31.77 | 31.84 | 31.07 | 31.34 | 31.34 | -0.27 (-0.85%) | 1,360,443 |
24 Sep 2013 | USD | 31.96 | 32.02 | 31.56 | 31.61 | 31.61 | -0.26 (-0.82%) | 1,097,656 |
23 Sep 2013 | USD | 31.9 | 31.995 | 31.53 | 31.87 | 31.87 | -0.05 (-0.16%) | 1,077,869 |
20 Sep 2013 | USD | 32.01 | 32.1 | 31.691 | 31.92 | 31.92 | -0.23 (-0.72%) | 2,523,738 |
19 Sep 2013 | USD | 32 | 32.29 | 31.82 | 32.15 | 32.15 | +0.21 (+0.66%) | 1,129,855 |
18 Sep 2013 | USD | 31.87 | 32.06 | 31.24 | 31.94 | 31.94 | +0.02 (+0.06%) | 1,311,536 |
17 Sep 2013 | USD | 31.63 | 31.96 | 31.31 | 31.92 | 31.92 | +0.32 (+1.01%) | 1,394,079 |
16 Sep 2013 | USD | 31.92 | 31.97 | 31.42 | 31.6 | 31.6 | +0.03 (+0.10%) | 1,093,109 |
13 Sep 2013 | USD | 31.48 | 31.6 | 31.075 | 31.57 | 31.57 | +0.06 (+0.19%) | 1,182,148 |
12 Sep 2013 | USD | 31.21 | 31.51 | 31.04 | 31.51 | 31.51 | +0.24 (+0.77%) | 1,283,859 |
11 Sep 2013 | USD | 31.27 | 31.44 | 30.97 | 31.27 | 31.27 | -0.08 (-0.26%) | 1,783,005 |
10 Sep 2013 | USD | 30.73 | 31.35 | 30.32 | 31.35 | 31.35 | +0.84 (+2.75%) | 1,809,077 |
9 Sep 2013 | USD | 29.67 | 30.61 | 29.65 | 30.51 | 30.51 | +0.82 (+2.76%) | 1,095,417 |
6 Sep 2013 | USD | 29.89 | 30.05 | 29.36 | 29.69 | 29.69 | -0.05 (-0.17%) | 930,855 |
5 Sep 2013 | USD | 29.55 | 29.93 | 29.42 | 29.74 | 29.74 | +0.28 (+0.95%) | 1,048,850 |
4 Sep 2013 | USD | 29.06 | 29.57 | 28.74 | 29.46 | 29.46 | +0.46 (+1.59%) | 1,327,726 |
3 Sep 2013 | USD | 29.73 | 30 | 28.64 | 29 | 29 | -0.24 (-0.82%) | 2,460,597 |
2 Sep 2013 | USD | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 29.65 | 29.82 | 28.975 | 29.24 | 29.24 | -0.39 (-1.32%) | 1,293,623 |
29 Aug 2013 | USD | 29.42 | 29.89 | 29.31 | 29.63 | 29.63 | +0.12 (+0.41%) | 532,809 |
28 Aug 2013 | USD | 29.4 | 29.75 | 29.33 | 29.51 | 29.51 | +0.11 (+0.37%) | 968,077 |
27 Aug 2013 | USD | 29.75 | 29.87 | 29.32 | 29.4 | 29.4 | -0.63 (-2.10%) | 720,645 |
26 Aug 2013 | USD | 30.16 | 30.4 | 29.85 | 30.03 | 30.03 | -0.18 (-0.60%) | 1,866,583 |