Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | USD | 16.65 | 17.16 | 16.65 | 16.85 | 16.85 | +0.2 (+1.20%) | 63,800 |
22 Aug 2013 | USD | 16.53 | 17.08 | 16.53 | 16.65 | 16.65 | +0.29 (+1.77%) | 67,200 |
21 Aug 2013 | USD | 16.64 | 16.67 | 15.74 | 16.36 | 16.36 | -0.33 (-1.98%) | 194,000 |
20 Aug 2013 | USD | 17.5 | 17.9 | 16.25 | 16.69 | 16.69 | -1.04 (-5.87%) | 208,600 |
19 Aug 2013 | USD | 18.57 | 18.6 | 17.54 | 17.73 | 17.73 | -0.85 (-4.57%) | 119,400 |
16 Aug 2013 | USD | 19.19 | 19.43 | 18.58 | 18.58 | 18.58 | -0.31 (-1.64%) | 164,900 |
15 Aug 2013 | USD | 18.41 | 19.48 | 18.36 | 18.89 | 18.89 | +0.4 (+2.16%) | 141,200 |
14 Aug 2013 | USD | 18.38 | 19.1 | 18.38 | 18.49 | 18.49 | +0.04 (+0.22%) | 97,900 |
13 Aug 2013 | USD | 19.3 | 19.73 | 17.66 | 18.45 | 18.45 | -0.91 (-4.70%) | 234,800 |
12 Aug 2013 | USD | 20.13 | 20.24 | 19 | 19.36 | 19.36 | -0.48 (-2.42%) | 207,900 |
9 Aug 2013 | USD | 19.98 | 19.98 | 19.13 | 19.84 | 19.84 | -0.04 (-0.20%) | 73,400 |
8 Aug 2013 | USD | 20.64 | 20.64 | 19.78 | 19.88 | 19.88 | -0.13 (-0.65%) | 83,300 |
7 Aug 2013 | USD | 20.5 | 20.52 | 19.52 | 20.01 | 20.01 | -0.16 (-0.79%) | 63,400 |
6 Aug 2013 | USD | 21.17 | 21.8 | 20.04 | 20.17 | 20.17 | -1.68 (-7.69%) | 108,200 |
5 Aug 2013 | USD | 20.44 | 21.86 | 20.08 | 21.85 | 21.85 | +1.32 (+6.43%) | 93,900 |
2 Aug 2013 | USD | 19.2 | 20.53 | 19.03 | 20.53 | 20.53 | +1.16 (+5.99%) | 120,800 |
1 Aug 2013 | USD | 20.73 | 20.73 | 19.2 | 19.37 | 19.37 | -0.81 (-4.01%) | 125,500 |
31 Jul 2013 | USD | 20.34 | 21 | 19.76 | 20.18 | 20.18 | +0.04 (+0.20%) | 107,800 |
30 Jul 2013 | USD | 21.24 | 21.28 | 19.5 | 20.14 | 20.14 | -0.85 (-4.05%) | 160,400 |
29 Jul 2013 | USD | 19.87 | 21.3 | 19.7 | 20.99 | 20.99 | +1.68 (+8.70%) | 166,000 |
26 Jul 2013 | USD | 20.41 | 20.41 | 18.57 | 19.31 | 19.31 | -0.82 (-4.07%) | 854,900 |
25 Jul 2013 | USD | 23.35 | 23.49 | 20.03 | 20.13 | 20.13 | -3.34 (-14.23%) | 526,400 |
24 Jul 2013 | USD | 26.81 | 27.5 | 23.21 | 23.47 | 23.47 | -3.27 (-12.23%) | 377,900 |
23 Jul 2013 | USD | 27.05 | 27.95 | 26.74 | 26.74 | 26.74 | -0.25 (-0.93%) | 132,200 |
22 Jul 2013 | USD | 27.46 | 28.3 | 26.75 | 26.99 | 26.99 | +0.29 (+1.09%) | 133,200 |
19 Jul 2013 | USD | 26.85 | 27.58 | 25.67 | 26.7 | 26.7 | -0.48 (-1.77%) | 537,700 |
18 Jul 2013 | USD | 28.1 | 31 | 25.05 | 27.18 | 27.18 | 0.0 (0.0%) | 4,783,700 |