Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | USD | 20.45 | 20.62 | 20.24 | 20.53 | 20.53 | +0.14 (+0.69%) | 2,062,300 |
23 Aug 2013 | USD | 19.78 | 20.46 | 19.78 | 20.39 | 20.39 | +0.68 (+3.45%) | 1,369,600 |
22 Aug 2013 | USD | 19.17 | 19.81 | 19.16 | 19.71 | 19.71 | +0.54 (+2.82%) | 1,096,100 |
21 Aug 2013 | USD | 19.03 | 19.53 | 19.01 | 19.17 | 19.17 | 0.0 (0.0%) | 1,979,000 |
20 Aug 2013 | USD | 18.87 | 19.28 | 18.69 | 19.17 | 19.17 | +0.28 (+1.48%) | 3,128,800 |
19 Aug 2013 | USD | 19.51 | 19.59 | 18.89 | 18.89 | 18.89 | -0.73 (-3.72%) | 1,937,700 |
16 Aug 2013 | USD | 19.74 | 20.02 | 19.51 | 19.62 | 19.62 | -0.22 (-1.11%) | 1,555,300 |
15 Aug 2013 | USD | 20.05 | 20.21 | 19.7 | 19.84 | 19.84 | -0.55 (-2.70%) | 2,059,500 |
14 Aug 2013 | USD | 19.83 | 20.6 | 19.75 | 20.39 | 20.39 | +0.53 (+2.67%) | 2,038,000 |
13 Aug 2013 | USD | 19.61 | 19.95 | 19.51 | 19.86 | 19.86 | +0.22 (+1.12%) | 1,263,500 |
12 Aug 2013 | USD | 19.49 | 19.79 | 19.4 | 19.64 | 19.64 | +0.02 (+0.10%) | 1,388,000 |
9 Aug 2013 | USD | 19.18 | 19.79 | 19.07 | 19.62 | 19.62 | +0.35 (+1.82%) | 1,440,400 |
8 Aug 2013 | USD | 19.08 | 19.56 | 19 | 19.27 | 19.27 | +0.17 (+0.89%) | 2,066,700 |
7 Aug 2013 | USD | 18.96 | 19.24 | 18.8 | 19.1 | 19.1 | +0.06 (+0.32%) | 1,811,100 |
6 Aug 2013 | USD | 19.16 | 19.28 | 18.99 | 19.04 | 19.04 | -0.24 (-1.24%) | 1,493,900 |
5 Aug 2013 | USD | 19.19 | 19.45 | 19.03 | 19.28 | 19.28 | +0.01 (+0.05%) | 1,284,100 |
2 Aug 2013 | USD | 19.2 | 19.57 | 19 | 19.27 | 19.27 | -0.02 (-0.10%) | 1,303,800 |
1 Aug 2013 | USD | 19.1 | 19.54 | 19.03 | 19.29 | 19.29 | +0.22 (+1.15%) | 2,128,400 |
31 Jul 2013 | USD | 18.62 | 19.41 | 18.62 | 19.07 | 19.07 | +0.57 (+3.08%) | 2,556,900 |
30 Jul 2013 | USD | 18.35 | 18.75 | 18.23 | 18.5 | 18.5 | +0.25 (+1.37%) | 1,184,100 |
29 Jul 2013 | USD | 17.77 | 18.37 | 17.74 | 18.25 | 18.25 | +0.42 (+2.36%) | 1,310,600 |
26 Jul 2013 | USD | 17.78 | 17.98 | 17.62 | 17.83 | 17.83 | -0.11 (-0.61%) | 1,527,600 |
25 Jul 2013 | USD | 18.03 | 18.16 | 17.66 | 17.94 | 17.94 | -0.06 (-0.33%) | 1,600,600 |
24 Jul 2013 | USD | 18.39 | 18.5 | 17.89 | 18 | 18 | -0.3 (-1.64%) | 1,461,900 |
23 Jul 2013 | USD | 18.62 | 18.67 | 18.29 | 18.3 | 18.3 | -0.2 (-1.08%) | 1,078,600 |
22 Jul 2013 | USD | 18.1 | 18.59 | 18.03 | 18.5 | 18.5 | +0.37 (+2.04%) | 1,371,300 |
19 Jul 2013 | USD | 18.6 | 18.99 | 18.1 | 18.13 | 18.13 | -0.48 (-2.58%) | 2,461,100 |
18 Jul 2013 | USD | 18.84 | 19.11 | 18.59 | 18.61 | 18.61 | -0.18 (-0.96%) | 1,504,900 |
17 Jul 2013 | USD | 18.42 | 18.85 | 18.26 | 18.79 | 18.79 | +0.43 (+2.34%) | 1,823,100 |
16 Jul 2013 | USD | 18.39 | 18.45 | 18.11 | 18.36 | 18.36 | -0.03 (-0.16%) | 1,311,600 |