Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2013 | USD | 31 | 31.83 | 30.5 | 30.78 | 30.78 | -0.43 (-1.38%) | 645,496 |
8 Nov 2013 | USD | 31.37 | 31.69 | 31 | 31.21 | 31.21 | -0.52 (-1.64%) | 702,323 |
7 Nov 2013 | USD | 32.28 | 32.58 | 31.66 | 31.73 | 31.73 | -0.55 (-1.70%) | 289,774 |
6 Nov 2013 | USD | 32.98 | 33 | 32.15 | 32.28 | 32.28 | -0.4 (-1.22%) | 878,595 |
5 Nov 2013 | USD | 33.82 | 33.82 | 32.04 | 32.68 | 32.68 | -0.53 (-1.60%) | 2,052,635 |
4 Nov 2013 | USD | 32.89 | 33.73 | 32.38 | 33.21 | 33.21 | +0.46 (+1.40%) | 213,921 |
1 Nov 2013 | USD | 33.19 | 33.57 | 32.48 | 32.75 | 32.75 | -0.61 (-1.83%) | 433,237 |
31 Oct 2013 | USD | 30.95 | 33.75 | 30.7 | 33.36 | 33.36 | +2.42 (+7.82%) | 3,137,758 |
30 Oct 2013 | USD | 31.88 | 31.88 | 30.5 | 30.94 | 30.94 | -0.61 (-1.93%) | 777,360 |
29 Oct 2013 | USD | 33.35 | 33.35 | 31.1 | 31.55 | 31.55 | -0.55 (-1.71%) | 940,865 |
28 Oct 2013 | USD | 32.2 | 33.2 | 31.01 | 32.1 | 32.1 | -0.11 (-0.34%) | 677,921 |
25 Oct 2013 | USD | 33.9 | 33.9 | 31.89 | 32.21 | 32.21 | -1.88 (-5.51%) | 654,359 |
24 Oct 2013 | USD | 34.99 | 35.13 | 33.55 | 34.09 | 34.09 | -0.72 (-2.07%) | 477,837 |
23 Oct 2013 | USD | 35.18 | 35.18 | 34.03 | 34.81 | 34.81 | +0.13 (+0.37%) | 393,404 |
22 Oct 2013 | USD | 33.53 | 34.95 | 33.53 | 34.68 | 34.68 | +0.97 (+2.88%) | 575,739 |
21 Oct 2013 | USD | 34.5 | 35.35 | 33.38 | 33.71 | 33.71 | -0.78 (-2.26%) | 677,055 |
18 Oct 2013 | USD | 33.67 | 34.96 | 33.67 | 34.49 | 34.49 | +0.54 (+1.59%) | 588,040 |
17 Oct 2013 | USD | 33.71 | 34.17 | 33.71 | 33.95 | 33.95 | -0.03 (-0.09%) | 76,159 |
16 Oct 2013 | USD | 33.62 | 34.64 | 33.62 | 33.98 | 33.98 | +0.09 (+0.27%) | 184,846 |
15 Oct 2013 | USD | 33.44 | 34.7 | 33.44 | 33.89 | 33.89 | -0.53 (-1.54%) | 189,680 |
14 Oct 2013 | USD | 33.57 | 34.96 | 33.57 | 34.42 | 34.42 | -0.18 (-0.52%) | 257,045 |
11 Oct 2013 | USD | 33.84 | 34.92 | 33.84 | 34.6 | 34.6 | +0.1 (+0.29%) | 248,885 |
10 Oct 2013 | USD | 33.91 | 34.89 | 33.88 | 34.5 | 34.5 | +0.31 (+0.91%) | 269,896 |
9 Oct 2013 | USD | 33.01 | 34.35 | 33.01 | 34.19 | 34.19 | +0.3 (+0.89%) | 653,333 |
8 Oct 2013 | USD | 34.27 | 34.27 | 33.17 | 33.89 | 33.89 | -0.64 (-1.85%) | 654,719 |
7 Oct 2013 | USD | 34 | 35 | 33.67 | 34.53 | 34.53 | +0.47 (+1.38%) | 368,129 |
4 Oct 2013 | USD | 34.69 | 34.85 | 33.47 | 34.06 | 34.06 | -0.63 (-1.82%) | 391,813 |
3 Oct 2013 | USD | 34.49 | 34.83 | 34.15 | 34.69 | 34.69 | +0.27 (+0.78%) | 138,273 |
2 Oct 2013 | USD | 34.49 | 34.57 | 33.02 | 34.42 | 34.42 | -0.09 (-0.26%) | 555,231 |
1 Oct 2013 | USD | 33.85 | 34.69 | 33.33 | 34.51 | 34.51 | +0.66 (+1.95%) | 501,397 |