Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | USD | 28.57 | 28.84 | 28.3 | 28.4 | 28.4 | -0.37 (-1.29%) | 337,310 |
1 Oct 2013 | USD | 28.79 | 29.36 | 28.53 | 28.77 | 28.77 | +0.06 (+0.21%) | 448,038 |
30 Sep 2013 | USD | 28.45 | 28.81 | 28.37 | 28.71 | 28.71 | -0.02 (-0.07%) | 249,310 |
27 Sep 2013 | USD | 28.36 | 28.81 | 28.36 | 28.73 | 28.73 | +0.13 (+0.45%) | 364,009 |
26 Sep 2013 | USD | 28.61 | 28.8 | 28.34 | 28.6 | 28.6 | -0.09 (-0.31%) | 233,921 |
25 Sep 2013 | USD | 28.56 | 28.76 | 28.34 | 28.69 | 28.69 | +0.14 (+0.49%) | 326,145 |
24 Sep 2013 | USD | 28.73 | 28.9 | 28.34 | 28.55 | 28.55 | -0.12 (-0.42%) | 368,450 |
23 Sep 2013 | USD | 28.57 | 28.89 | 28.43 | 28.67 | 28.67 | +0.03 (+0.10%) | 320,723 |
20 Sep 2013 | USD | 28.82 | 29.47 | 28.56 | 28.64 | 28.64 | -0.09 (-0.31%) | 494,425 |
19 Sep 2013 | USD | 28.82 | 29.06 | 28.5 | 28.73 | 28.73 | -0.08 (-0.28%) | 196,851 |
18 Sep 2013 | USD | 28.21 | 29.01 | 27.7 | 28.81 | 28.81 | +0.66 (+2.34%) | 203,441 |
17 Sep 2013 | USD | 27.81 | 28.16 | 27.81 | 28.15 | 28.15 | +0.26 (+0.93%) | 140,331 |
16 Sep 2013 | USD | 28.26 | 28.37 | 27.74 | 27.89 | 27.89 | +0.09 (+0.32%) | 206,770 |
13 Sep 2013 | USD | 27.82 | 28.09 | 27.62 | 27.8 | 27.8 | 0.0 (0.0%) | 186,721 |
12 Sep 2013 | USD | 27.76 | 28.18 | 27.2591 | 27.8 | 27.8 | +0.04 (+0.14%) | 258,710 |
11 Sep 2013 | USD | 27.61 | 28.18 | 27.61 | 27.76 | 27.76 | +0.09 (+0.33%) | 271,609 |
10 Sep 2013 | USD | 27.05 | 28.39 | 26.99 | 27.67 | 27.67 | +0.73 (+2.71%) | 1,095,445 |
9 Sep 2013 | USD | 26.49 | 26.96 | 26.24 | 26.94 | 26.94 | +0.58 (+2.20%) | 772,539 |
6 Sep 2013 | USD | 26.19 | 26.53 | 25.94 | 26.36 | 26.36 | +0.39 (+1.50%) | 326,113 |
5 Sep 2013 | USD | 26.1 | 26.12 | 25.72 | 25.97 | 25.97 | -0.08 (-0.31%) | 263,241 |
4 Sep 2013 | USD | 25.8 | 26.06 | 25.63 | 26.05 | 26.05 | +0.22 (+0.85%) | 188,537 |
3 Sep 2013 | USD | 25.93 | 25.93 | 25.48 | 25.83 | 25.83 | +0.23 (+0.90%) | 254,809 |
2 Sep 2013 | USD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 25.97 | 26.06 | 25.52 | 25.6 | 25.6 | -0.47 (-1.80%) | 387,153 |
29 Aug 2013 | USD | 25.99 | 26.1297 | 25.79 | 26.07 | 26.07 | +0.06 (+0.23%) | 412,666 |
28 Aug 2013 | USD | 26.44 | 26.48 | 25.99 | 26.01 | 26.01 | -0.4 (-1.51%) | 489,180 |
27 Aug 2013 | USD | 27.08 | 27.355 | 26.41 | 26.41 | 26.41 | -0.99 (-3.61%) | 362,760 |
26 Aug 2013 | USD | 27.31 | 27.4 | 27.1 | 27.4 | 27.4 | +0.13 (+0.48%) | 234,303 |
23 Aug 2013 | USD | 27.32 | 27.44 | 27.12 | 27.27 | 27.27 | -0.05 (-0.18%) | 844,697 |
22 Aug 2013 | USD | 27.19 | 27.43 | 27.11 | 27.32 | 27.32 | +0.15 (+0.55%) | 680,915 |