Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | USD | 20.54 | 20.75 | 20.4242 | 20.53 | 20.53 | +0.02 (+0.10%) | 14,407 |
8 Oct 2013 | USD | 21.1 | 21.36 | 20.46 | 20.51 | 20.51 | -0.47 (-2.24%) | 47,965 |
7 Oct 2013 | USD | 21.45 | 21.63 | 20.91 | 20.98 | 20.98 | -0.53 (-2.46%) | 46,242 |
4 Oct 2013 | USD | 21.63 | 21.75 | 21.5 | 21.51 | 21.51 | -0.11 (-0.51%) | 22,765 |
3 Oct 2013 | USD | 21.9 | 21.9 | 21.5 | 21.62 | 21.62 | -0.21 (-0.96%) | 29,373 |
2 Oct 2013 | USD | 21.98 | 22.08 | 21.7 | 21.83 | 21.83 | -0.24 (-1.09%) | 22,889 |
1 Oct 2013 | USD | 21.77 | 22.21 | 21.7 | 22.07 | 22.07 | +0.17 (+0.78%) | 68,714 |
30 Sep 2013 | USD | 21.83 | 22.01 | 21.8 | 21.9 | 21.9 | -0.11 (-0.50%) | 43,900 |
27 Sep 2013 | USD | 22.16 | 22.18 | 21.78 | 22.01 | 22.01 | -0.13 (-0.59%) | 58,121 |
26 Sep 2013 | USD | 21.5 | 22.21 | 21.25 | 22.14 | 22.14 | +0.77 (+3.60%) | 65,897 |
25 Sep 2013 | USD | 20.45 | 21.4899 | 20.201 | 21.37 | 21.37 | +1.04 (+5.12%) | 81,285 |
24 Sep 2013 | USD | 20.21 | 20.65 | 20.21 | 20.33 | 20.33 | +0.12 (+0.59%) | 25,073 |
23 Sep 2013 | USD | 20.02 | 20.6199 | 20.02 | 20.21 | 20.21 | +0.11 (+0.55%) | 31,435 |
20 Sep 2013 | USD | 20.78 | 20.78 | 20.06 | 20.1 | 20.1 | -0.65 (-3.13%) | 55,842 |
19 Sep 2013 | USD | 20.8 | 20.92 | 20.69 | 20.75 | 20.75 | +0.1 (+0.48%) | 25,621 |
18 Sep 2013 | USD | 20.35 | 20.78 | 20.18 | 20.65 | 20.65 | +0.4 (+1.98%) | 35,514 |
17 Sep 2013 | USD | 20.13 | 20.38 | 20.09 | 20.25 | 20.25 | +0.12 (+0.60%) | 31,585 |
16 Sep 2013 | USD | 20.54 | 20.54 | 20.05 | 20.13 | 20.13 | -0.21 (-1.03%) | 41,051 |
13 Sep 2013 | USD | 20.278 | 20.425 | 20.07 | 20.34 | 20.34 | +0.12 (+0.59%) | 35,774 |
12 Sep 2013 | USD | 20.59 | 20.7 | 20.071 | 20.22 | 20.22 | -0.4 (-1.94%) | 46,343 |
11 Sep 2013 | USD | 20.48 | 20.757 | 20.4 | 20.62 | 20.62 | +0.25 (+1.23%) | 30,933 |
10 Sep 2013 | USD | 20.29 | 20.7595 | 20.276 | 20.37 | 20.37 | +0.17 (+0.84%) | 36,508 |
9 Sep 2013 | USD | 20.01 | 20.3324 | 20 | 20.2 | 20.2 | +0.26 (+1.30%) | 46,379 |
6 Sep 2013 | USD | 20.07 | 20.12 | 19.7 | 19.94 | 19.94 | -0.13 (-0.65%) | 58,131 |
5 Sep 2013 | USD | 20.21 | 20.4462 | 19.75 | 20.07 | 20.07 | -0.36 (-1.76%) | 62,020 |
4 Sep 2013 | USD | 20.65 | 20.79 | 20.26 | 20.43 | 20.43 | -0.35 (-1.68%) | 52,781 |
3 Sep 2013 | USD | 21.27 | 21.27 | 20.61 | 20.78 | 20.78 | -0.19 (-0.91%) | 59,301 |
2 Sep 2013 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 21 | 21.22 | 20.93 | 20.97 | 20.97 | -0.08 (-0.38%) | 54,779 |
29 Aug 2013 | USD | 21.62 | 21.62 | 20.93 | 21.05 | 21.05 | -0.41 (-1.91%) | 60,791 |