Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 25.71 | 25.76 | 24.18 | 24.42 | 24.42 | -1.18 (-4.61%) | 161,737 |
16 Jul 2013 | USD | 24.96 | 25.6 | 24.805 | 25.6 | 25.6 | +0.66 (+2.65%) | 66,800 |
15 Jul 2013 | USD | 24.58 | 25 | 24.45 | 24.94 | 24.94 | +0.35 (+1.42%) | 37,537 |
12 Jul 2013 | USD | 24.8 | 24.98 | 24.286 | 24.59 | 24.59 | -0.35 (-1.40%) | 57,984 |
11 Jul 2013 | USD | 24.3 | 24.97 | 24.04 | 24.94 | 24.94 | +0.78 (+3.23%) | 75,800 |
10 Jul 2013 | USD | 24.14 | 24.26 | 23.97 | 24.16 | 24.16 | -0.01 (-0.04%) | 34,694 |
9 Jul 2013 | USD | 23.98 | 24.2004 | 23.8 | 24.17 | 24.17 | +0.3 (+1.26%) | 45,792 |
8 Jul 2013 | USD | 23.58 | 24 | 23.58 | 23.87 | 23.87 | +0.34 (+1.44%) | 39,597 |
5 Jul 2013 | USD | 23.6 | 23.73 | 22.89 | 23.53 | 23.53 | +0.26 (+1.12%) | 54,571 |
4 Jul 2013 | USD | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 22.99 | 23.35 | 22.84 | 23.27 | 23.27 | +0.2 (+0.87%) | 18,175 |
2 Jul 2013 | USD | 23.18 | 23.38 | 22.85 | 23.07 | 23.07 | -0.19 (-0.82%) | 70,394 |
1 Jul 2013 | USD | 23.77 | 23.91 | 23.15 | 23.26 | 23.26 | -0.26 (-1.11%) | 74,504 |
28 Jun 2013 | USD | 23.35 | 23.74 | 23.35 | 23.52 | 23.52 | +0.03 (+0.13%) | 223,644 |
27 Jun 2013 | USD | 23.02 | 23.839 | 23.02 | 23.49 | 23.49 | +0.6 (+2.62%) | 122,733 |
26 Jun 2013 | USD | 22.79 | 23.08 | 22.75 | 22.89 | 22.89 | +0.35 (+1.55%) | 55,181 |
25 Jun 2013 | USD | 22.11 | 22.7 | 21.87 | 22.54 | 22.54 | +0.78 (+3.58%) | 96,649 |
24 Jun 2013 | USD | 21.85 | 21.97 | 21.23 | 21.76 | 21.76 | -0.33 (-1.49%) | 114,288 |
21 Jun 2013 | USD | 22.31 | 22.37 | 22 | 22.09 | 22.09 | -0.14 (-0.63%) | 107,269 |
20 Jun 2013 | USD | 22.61 | 22.76 | 22.01 | 22.23 | 22.23 | -0.75 (-3.26%) | 112,938 |
19 Jun 2013 | USD | 23.48 | 23.59 | 22.93 | 22.98 | 22.98 | -0.45 (-1.92%) | 55,695 |
18 Jun 2013 | USD | 23.1 | 23.49 | 23.07 | 23.43 | 23.43 | +0.35 (+1.52%) | 51,150 |
17 Jun 2013 | USD | 23.32 | 23.57 | 22.92 | 23.08 | 23.08 | -0.15 (-0.65%) | 38,608 |
14 Jun 2013 | USD | 23.38 | 23.46 | 22.74 | 23.23 | 23.23 | -0.15 (-0.64%) | 59,500 |
13 Jun 2013 | USD | 23.35 | 23.566 | 22.65 | 23.38 | 23.38 | -0.01 (-0.04%) | 68,820 |
12 Jun 2013 | USD | 24.04 | 24.12 | 23.25 | 23.39 | 23.39 | -0.5 (-2.09%) | 47,080 |
11 Jun 2013 | USD | 23.36 | 23.97 | 23.27 | 23.89 | 23.89 | +0.18 (+0.76%) | 74,693 |
10 Jun 2013 | USD | 23.21 | 23.81 | 23.21 | 23.71 | 23.71 | +0.7 (+3.04%) | 60,027 |
7 Jun 2013 | USD | 23.48 | 23.48 | 22.79 | 23.01 | 23.01 | -0.23 (-0.99%) | 55,115 |
6 Jun 2013 | USD | 22.58 | 23.26 | 22.52 | 23.24 | 23.24 | +0.61 (+2.70%) | 80,983 |