Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | USD | 23.69 | 23.72 | 23.41 | 23.7 | 23.7 | 0.0 (0.0%) | 57,939 |
8 Jul 2013 | USD | 23.82 | 23.84 | 23.3101 | 23.7 | 23.7 | 0.0 (0.0%) | 53,424 |
5 Jul 2013 | USD | 24 | 24.07 | 23.3 | 23.7 | 23.7 | -0.47 (-1.94%) | 45,993 |
4 Jul 2013 | USD | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 24.16 | 24.18 | 24.13 | 24.17 | 24.17 | -0.04 (-0.17%) | 17,392 |
2 Jul 2013 | USD | 24.3 | 24.37 | 24.19 | 24.21 | 24.21 | -0.11 (-0.45%) | 87,758 |
1 Jul 2013 | USD | 24.33 | 24.34 | 24.01 | 24.32 | 24.32 | +0.02 (+0.08%) | 57,773 |
28 Jun 2013 | USD | 24.15 | 24.34 | 24.15 | 24.3 | 24.3 | +0.179 (+0.74%) | 34,698 |
27 Jun 2013 | USD | 24.2701 | 24.48 | 24.1 | 24.1209 | 24.1209 | +0.091 (+0.38%) | 12,025 |
26 Jun 2013 | USD | 24 | 24.25 | 23.8 | 24.03 | 24.03 | +0.2 (+0.84%) | 18,879 |
25 Jun 2013 | USD | 23.62 | 23.93 | 23.4 | 23.83 | 23.83 | +0.23 (+0.98%) | 27,962 |
24 Jun 2013 | USD | 23.73 | 23.75 | 23.4 | 23.5999 | 23.5999 | -0.4 (-1.67%) | 34,408 |
21 Jun 2013 | USD | 24.19 | 24.25 | 24 | 24 | 24 | +0.05 (+0.21%) | 16,413 |
20 Jun 2013 | USD | 24.2 | 24.2999 | 23.9 | 23.95 | 23.95 | -0.5 (-2.04%) | 48,419 |
19 Jun 2013 | USD | 24.69 | 24.69 | 24.42 | 24.45 | 24.45 | -0.17 (-0.69%) | 22,236 |
18 Jun 2013 | USD | 24.65 | 24.71 | 24.56 | 24.62 | 24.62 | -0.08 (-0.32%) | 23,421 |
17 Jun 2013 | USD | 24.74 | 24.74 | 24.3 | 24.7 | 24.7 | +0.23 (+0.94%) | 35,538 |
14 Jun 2013 | USD | 24.16 | 24.5 | 24 | 24.47 | 24.47 | -0.03 (-0.12%) | 34,661 |
13 Jun 2013 | USD | 23.27 | 24.5 | 23.27 | 24.5 | 24.5 | +0.88 (+3.73%) | 73,489 |
12 Jun 2013 | USD | 24.13 | 24.34 | 23.61 | 23.62 | 23.62 | -0.51 (-2.11%) | 146,725 |
11 Jun 2013 | USD | 24.41 | 24.45 | 24.13 | 24.13 | 24.13 | -0.369 (-1.51%) | 71,716 |
10 Jun 2013 | USD | 24.5 | 24.67 | 24.38 | 24.4995 | 24.4995 | +0.05 (+0.20%) | 59,404 |
7 Jun 2013 | USD | 24.67 | 24.86 | 24.42 | 24.45 | 24.45 | -0.11 (-0.45%) | 39,260 |
6 Jun 2013 | USD | 24.8 | 24.8 | 24.31 | 24.56 | 24.56 | -0.15 (-0.61%) | 59,680 |
5 Jun 2013 | USD | 24.89 | 24.89 | 24.67 | 24.71 | 24.71 | -0.18 (-0.72%) | 25,168 |
4 Jun 2013 | USD | 24.71 | 24.89 | 24.7 | 24.89 | 24.89 | +0.18 (+0.73%) | 48,868 |
3 Jun 2013 | USD | 24.91 | 24.95 | 24.7 | 24.71 | 24.71 | -0.19 (-0.76%) | 52,658 |
31 May 2013 | USD | 25 | 25.08 | 24.9 | 24.9 | 24.9 | -0.08 (-0.32%) | 59,805 |
30 May 2013 | USD | 25.08 | 25.08 | 24.91 | 24.98 | 24.98 | -0.29 (-1.15%) | 99,060 |
29 May 2013 | USD | 25.49 | 25.49 | 25.13 | 25.27 | 25.27 | -0.26 (-1.02%) | 96,414 |