Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | USD | 24.5 | 24.7 | 24.5 | 24.56 | 24.56 | +0.05 (+0.20%) | 643,200 |
26 Dec 2013 | USD | 24.5 | 24.78 | 24.37 | 24.51 | 24.51 | +0.02 (+0.08%) | 1,190,900 |
25 Dec 2013 | USD | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 24.35 | 24.5 | 24.12 | 24.49 | 24.49 | +0.09 (+0.37%) | 414,800 |
23 Dec 2013 | USD | 24.18 | 24.5 | 24.13 | 24.4 | 24.4 | +0.25 (+1.04%) | 1,098,600 |
20 Dec 2013 | USD | 23.5 | 24.3 | 23.3 | 24.15 | 24.15 | +0.85 (+3.65%) | 2,708,300 |
19 Dec 2013 | USD | 23.04 | 23.54 | 22.97 | 23.3 | 23.3 | +0.1 (+0.43%) | 3,051,800 |
18 Dec 2013 | USD | 23.83 | 23.87 | 22.6 | 23.2 | 23.2 | -1.8 (-7.20%) | 9,199,100 |
17 Dec 2013 | USD | 25.07 | 25.13 | 24.69 | 25 | 25 | +0.02 (+0.08%) | 3,092,400 |
16 Dec 2013 | USD | 24.68 | 25.2 | 24.56 | 24.98 | 24.98 | +0.57 (+2.34%) | 2,224,300 |
13 Dec 2013 | USD | 24.4 | 24.58 | 24.15 | 24.41 | 24.41 | +0.09 (+0.37%) | 894,300 |
12 Dec 2013 | USD | 24.6 | 24.71 | 24.12 | 24.32 | 24.32 | -0.34 (-1.38%) | 1,267,000 |
11 Dec 2013 | USD | 25.41 | 25.44 | 24.54 | 24.66 | 24.66 | -0.7 (-2.76%) | 1,822,200 |
10 Dec 2013 | USD | 25.08 | 25.52 | 25.08 | 25.36 | 25.36 | +0.21 (+0.83%) | 1,449,500 |
9 Dec 2013 | USD | 25.19 | 25.48 | 25.08 | 25.15 | 25.15 | +0.02 (+0.08%) | 1,618,600 |
6 Dec 2013 | USD | 25.73 | 25.81 | 25.01 | 25.13 | 25.13 | -0.43 (-1.68%) | 2,398,600 |
5 Dec 2013 | USD | 25.69 | 25.87 | 25.47 | 25.56 | 25.56 | -0.15 (-0.58%) | 1,854,100 |
4 Dec 2013 | USD | 24.79 | 25.79 | 24.75 | 25.71 | 25.71 | +0.79 (+3.17%) | 1,933,300 |
3 Dec 2013 | USD | 25.03 | 25.33 | 24.71 | 24.92 | 24.92 | -0.28 (-1.11%) | 804,300 |
2 Dec 2013 | USD | 25.57 | 25.65 | 24.95 | 25.2 | 25.2 | -0.41 (-1.60%) | 1,664,000 |
29 Nov 2013 | USD | 25.88 | 25.97 | 25.51 | 25.61 | 25.61 | -0.2 (-0.77%) | 427,400 |
28 Nov 2013 | USD | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 25.5 | 25.87 | 25.42 | 25.81 | 25.81 | +0.24 (+0.94%) | 945,400 |
26 Nov 2013 | USD | 25.49 | 25.72 | 25.06 | 25.57 | 25.57 | +0.03 (+0.12%) | 1,185,500 |
25 Nov 2013 | USD | 25.62 | 25.8 | 25.31 | 25.54 | 25.54 | +0.04 (+0.16%) | 1,156,200 |
22 Nov 2013 | USD | 24.97 | 25.51 | 24.67 | 25.5 | 25.5 | +1.2 (+4.94%) | 3,463,300 |
21 Nov 2013 | USD | 24.09 | 24.52 | 24.09 | 24.3 | 24.3 | +0.2 (+0.83%) | 1,025,800 |
20 Nov 2013 | USD | 24.26 | 24.64 | 23.99 | 24.1 | 24.1 | -0.14 (-0.58%) | 820,300 |
19 Nov 2013 | USD | 24.12 | 24.45 | 24.1 | 24.24 | 24.24 | +0.03 (+0.12%) | 1,240,300 |
18 Nov 2013 | USD | 25 | 25.06 | 23.92 | 24.21 | 24.21 | -0.79 (-3.16%) | 1,878,900 |