Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 17.9 | 18.42 | 17.9 | 18.39 | 18.39 | +0.63 (+3.55%) | 3,641,200 |
12 Jul 2013 | USD | 17.51 | 17.82 | 17.51 | 17.76 | 17.76 | +0.13 (+0.74%) | 3,322,300 |
11 Jul 2013 | USD | 18.04 | 18.15 | 17.34 | 17.63 | 17.63 | -0.27 (-1.51%) | 2,949,300 |
10 Jul 2013 | USD | 17.56 | 17.98 | 17.53 | 17.9 | 17.9 | +0.35 (+1.99%) | 2,018,600 |
9 Jul 2013 | USD | 17.25 | 18.36 | 17.14 | 17.55 | 17.55 | +0.35 (+2.03%) | 5,230,600 |
8 Jul 2013 | USD | 16.77 | 17.23 | 16.53 | 17.2 | 17.2 | +0.29 (+1.71%) | 2,097,800 |
5 Jul 2013 | USD | 16.93 | 16.95 | 16.63 | 16.91 | 16.91 | +0.16 (+0.96%) | 1,280,000 |
4 Jul 2013 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 16.75 | 16.96 | 16.61 | 16.75 | 16.75 | -0.04 (-0.24%) | 731,300 |
2 Jul 2013 | USD | 16.82 | 17.07 | 16.51 | 16.79 | 16.79 | -0.01 (-0.06%) | 1,693,600 |
1 Jul 2013 | USD | 16.82 | 17.08 | 16.74 | 16.8 | 16.8 | -0.01 (-0.06%) | 1,619,400 |
28 Jun 2013 | USD | 16.8 | 16.97 | 16.51 | 16.81 | 16.81 | -0.05 (-0.30%) | 2,287,400 |
27 Jun 2013 | USD | 16.56 | 17.07 | 16.54 | 16.86 | 16.86 | +0.33 (+2.00%) | 1,589,000 |
26 Jun 2013 | USD | 16.5 | 16.82 | 16.42 | 16.53 | 16.53 | +0.22 (+1.35%) | 1,911,800 |
25 Jun 2013 | USD | 16.13 | 16.88 | 16.08 | 16.31 | 16.31 | +0.3 (+1.87%) | 6,551,400 |
24 Jun 2013 | USD | 16.39 | 16.39 | 15.88 | 16.01 | 16.01 | -0.5 (-3.03%) | 2,547,800 |
21 Jun 2013 | USD | 16.31 | 16.51 | 16.17 | 16.51 | 16.51 | +0.21 (+1.29%) | 3,594,400 |
20 Jun 2013 | USD | 16.23 | 16.47 | 16.01 | 16.3 | 16.3 | -0.18 (-1.09%) | 4,046,300 |
19 Jun 2013 | USD | 16.04 | 16.85 | 16.04 | 16.48 | 16.48 | +0.31 (+1.92%) | 4,532,000 |
18 Jun 2013 | USD | 16.03 | 16.53 | 15.98 | 16.17 | 16.17 | +0.42 (+2.67%) | 4,546,000 |
17 Jun 2013 | USD | 15.85 | 16.04 | 15.56 | 15.75 | 15.75 | -0.04 (-0.25%) | 3,674,800 |
14 Jun 2013 | USD | 16.32 | 16.34 | 15.34 | 15.79 | 15.79 | -0.61 (-3.72%) | 5,063,600 |
13 Jun 2013 | USD | 16.09 | 16.46 | 16.06 | 16.4 | 16.4 | +0.23 (+1.42%) | 3,208,400 |
12 Jun 2013 | USD | 16.88 | 16.98 | 15.92 | 16.17 | 16.17 | -0.62 (-3.69%) | 6,104,500 |
11 Jun 2013 | USD | 16.98 | 17.1 | 16.65 | 16.79 | 16.79 | -0.37 (-2.16%) | 3,288,000 |
10 Jun 2013 | USD | 17.19 | 17.45 | 17.03 | 17.16 | 17.16 | +0.07 (+0.41%) | 4,164,900 |
7 Jun 2013 | USD | 17.38 | 17.46 | 16.91 | 17.09 | 17.09 | -0.28 (-1.61%) | 7,861,700 |
6 Jun 2013 | USD | 18.04 | 18.83 | 17.08 | 17.37 | 17.37 | -4.58 (-20.87%) | 25,171,100 |
5 Jun 2013 | USD | 22.91 | 22.99 | 21.76 | 21.95 | 21.95 | -1.14 (-4.94%) | 7,362,300 |
4 Jun 2013 | USD | 23.42 | 23.62 | 22.88 | 23.09 | 23.09 | -0.27 (-1.16%) | 2,709,500 |