Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 33.4 | 34.91 | 33.121 | 34.41 | 34.41 | +0.72 (+2.14%) | 80,269 |
2 Jul 2013 | USD | 32.28 | 33.978 | 32.06 | 33.69 | 33.69 | +1.51 (+4.69%) | 88,972 |
1 Jul 2013 | USD | 31.86 | 33.44 | 31.86 | 32.18 | 32.18 | +1.18 (+3.81%) | 107,594 |
28 Jun 2013 | USD | 32.15 | 32.2 | 30.93 | 31 | 31 | -1.56 (-4.79%) | 441,503 |
27 Jun 2013 | USD | 33.42 | 33.669 | 32.41 | 32.56 | 32.56 | -0.75 (-2.25%) | 85,699 |
26 Jun 2013 | USD | 33.68 | 33.925 | 33 | 33.31 | 33.31 | -0.02 (-0.06%) | 129,332 |
25 Jun 2013 | USD | 32.81 | 34.34 | 32.27 | 33.33 | 33.33 | +0.98 (+3.03%) | 171,244 |
24 Jun 2013 | USD | 32.53 | 33.9 | 31.83 | 32.35 | 32.35 | -0.43 (-1.31%) | 157,304 |
21 Jun 2013 | USD | 31.21 | 32.81 | 31.0201 | 32.78 | 32.78 | +1.76 (+5.67%) | 108,367 |
20 Jun 2013 | USD | 32.41 | 32.49 | 30.76 | 31.02 | 31.02 | -1.56 (-4.79%) | 116,541 |
19 Jun 2013 | USD | 31.68 | 33.395 | 31.61 | 32.58 | 32.58 | +0.99 (+3.13%) | 149,162 |
18 Jun 2013 | USD | 32.4 | 32.77 | 31.27 | 31.59 | 31.59 | -0.56 (-1.74%) | 97,583 |
17 Jun 2013 | USD | 29.38 | 32.525 | 29.33 | 32.15 | 32.15 | +3.15 (+10.86%) | 386,007 |
14 Jun 2013 | USD | 27.73 | 29.06 | 27.73 | 29 | 29 | +1.31 (+4.73%) | 91,351 |
13 Jun 2013 | USD | 27.49 | 27.79 | 27.18 | 27.69 | 27.69 | +0.38 (+1.39%) | 49,850 |
12 Jun 2013 | USD | 27.67 | 28.39 | 27.08 | 27.31 | 27.31 | -0.09 (-0.33%) | 64,141 |
11 Jun 2013 | USD | 28.83 | 28.94 | 27.33 | 27.4 | 27.4 | -1.84 (-6.29%) | 72,580 |
10 Jun 2013 | USD | 28.14 | 29.3755 | 28.14 | 29.24 | 29.24 | +1.29 (+4.62%) | 172,896 |
7 Jun 2013 | USD | 27.04 | 28.06 | 26.86 | 27.95 | 27.95 | +1.21 (+4.53%) | 118,885 |
6 Jun 2013 | USD | 25.83 | 26.91 | 25.8 | 26.74 | 26.74 | +0.74 (+2.85%) | 71,136 |
5 Jun 2013 | USD | 26.57 | 26.57 | 25.9 | 26 | 26 | -0.76 (-2.84%) | 86,812 |
4 Jun 2013 | USD | 27.17 | 27.17 | 26.54 | 26.76 | 26.76 | -0.46 (-1.69%) | 67,359 |
3 Jun 2013 | USD | 28.51 | 28.51 | 26.181 | 27.22 | 27.22 | -1.13 (-3.99%) | 141,093 |
31 May 2013 | USD | 28.72 | 29.02 | 28.34 | 28.35 | 28.35 | -0.26 (-0.91%) | 110,591 |
30 May 2013 | USD | 28.63 | 28.83 | 28.48 | 28.61 | 28.61 | -0.01 (-0.03%) | 53,375 |
29 May 2013 | USD | 28.69 | 29.2 | 28.4 | 28.62 | 28.62 | -0.17 (-0.59%) | 44,171 |
28 May 2013 | USD | 29.16 | 29.4099 | 28.55 | 28.79 | 28.79 | +0.06 (+0.21%) | 78,482 |
27 May 2013 | USD | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 28.41 | 29.13 | 28.3501 | 28.73 | 28.73 | +0.25 (+0.88%) | 82,162 |
23 May 2013 | USD | 27.6 | 28.84 | 27.25 | 28.48 | 28.48 | +0.48 (+1.71%) | 106,225 |