Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | USD | 17.18 | 17.36 | 16.22 | 16.26 | 16.26 | -0.95 (-5.52%) | 78,300 |
3 Oct 2013 | USD | 17.48 | 17.93 | 16.86 | 17.21 | 17.21 | -0.26 (-1.49%) | 99,900 |
2 Oct 2013 | USD | 15.74 | 17.68 | 15.58 | 17.47 | 17.47 | +1.67 (+10.57%) | 173,400 |
1 Oct 2013 | USD | 15.31 | 15.82 | 15 | 15.8 | 15.8 | +0.49 (+3.20%) | 180,800 |
30 Sep 2013 | USD | 16.48 | 16.48 | 15.25 | 15.31 | 15.31 | -0.98 (-6.02%) | 738,800 |
27 Sep 2013 | USD | 16.43 | 16.47 | 15.78 | 16.29 | 16.29 | -0.15 (-0.91%) | 107,600 |
26 Sep 2013 | USD | 16.24 | 16.5 | 16.24 | 16.44 | 16.44 | +0.28 (+1.73%) | 70,200 |
25 Sep 2013 | USD | 16.47 | 16.61 | 15.87 | 16.16 | 16.16 | -0.14 (-0.86%) | 74,500 |
24 Sep 2013 | USD | 16.05 | 16.73 | 15.94 | 16.3 | 16.3 | +0.29 (+1.81%) | 111,700 |
23 Sep 2013 | USD | 16.74 | 16.74 | 15.69 | 16.01 | 16.01 | -0.26 (-1.60%) | 143,500 |
20 Sep 2013 | USD | 16.85 | 16.85 | 16.25 | 16.27 | 16.27 | -0.44 (-2.63%) | 137,400 |
19 Sep 2013 | USD | 16.83 | 17.1 | 16.46 | 16.71 | 16.71 | -0.02 (-0.12%) | 116,900 |
18 Sep 2013 | USD | 16.65 | 16.91 | 16.27 | 16.73 | 16.73 | +0.1 (+0.60%) | 89,200 |
17 Sep 2013 | USD | 16.99 | 17.1 | 16.36 | 16.63 | 16.63 | -0.28 (-1.66%) | 87,800 |
16 Sep 2013 | USD | 17.66 | 17.8 | 16.8 | 16.91 | 16.91 | -0.42 (-2.42%) | 59,600 |
13 Sep 2013 | USD | 16.62 | 17.87 | 16.62 | 17.33 | 17.33 | +0.67 (+4.02%) | 127,100 |
12 Sep 2013 | USD | 16.69 | 16.99 | 16.57 | 16.66 | 16.66 | +0.06 (+0.36%) | 131,400 |
11 Sep 2013 | USD | 16.21 | 16.69 | 16.01 | 16.6 | 16.6 | +0.42 (+2.60%) | 159,000 |
10 Sep 2013 | USD | 16.2 | 16.62 | 16.01 | 16.18 | 16.18 | -0.03 (-0.19%) | 104,300 |
9 Sep 2013 | USD | 16.1 | 16.64 | 16.07 | 16.21 | 16.21 | +0.16 (+1.00%) | 135,500 |
6 Sep 2013 | USD | 16.31 | 16.4 | 16.05 | 16.05 | 16.05 | -0.11 (-0.68%) | 81,000 |
5 Sep 2013 | USD | 16.15 | 16.38 | 16.09 | 16.16 | 16.16 | +0.18 (+1.13%) | 57,200 |
4 Sep 2013 | USD | 16.16 | 16.4 | 15.82 | 15.98 | 15.98 | -0.43 (-2.62%) | 86,100 |
3 Sep 2013 | USD | 16.55 | 17 | 16.25 | 16.41 | 16.41 | +0.18 (+1.11%) | 94,700 |
2 Sep 2013 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 17 | 17.08 | 16.23 | 16.23 | 16.23 | -0.78 (-4.59%) | 44,900 |
29 Aug 2013 | USD | 17.12 | 17.23 | 16.6 | 17.01 | 17.01 | +0.07 (+0.41%) | 35,500 |
28 Aug 2013 | USD | 17.27 | 17.27 | 16.85 | 16.94 | 16.94 | -0.13 (-0.76%) | 43,900 |
27 Aug 2013 | USD | 17.38 | 17.38 | 16.6 | 17.07 | 17.07 | -0.33 (-1.90%) | 81,400 |
26 Aug 2013 | USD | 16.98 | 17.75 | 16.98 | 17.4 | 17.4 | +0.55 (+3.26%) | 88,700 |