Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 31.52 | 32.11 | 31.3 | 32.07 | 32.07 | +0.23 (+0.72%) | 41,911 |
2 Jul 2013 | USD | 31.76 | 32.42 | 31.54 | 31.84 | 31.84 | -0.02 (-0.06%) | 135,644 |
1 Jul 2013 | USD | 31.83 | 32.59 | 31.77 | 31.86 | 31.86 | +0.25 (+0.79%) | 143,143 |
28 Jun 2013 | USD | 31.78 | 32.0175 | 31.61 | 31.61 | 31.61 | -0.38 (-1.19%) | 204,761 |
27 Jun 2013 | USD | 30.69 | 32.08 | 30.44 | 31.99 | 31.99 | +1.49 (+4.89%) | 187,062 |
26 Jun 2013 | USD | 32.46 | 32.46 | 30.46 | 30.5 | 30.5 | -1.73 (-5.37%) | 252,725 |
25 Jun 2013 | USD | 32.09 | 32.35 | 31.75 | 32.23 | 32.23 | +0.52 (+1.64%) | 76,795 |
24 Jun 2013 | USD | 32 | 32.19 | 31.24 | 31.71 | 31.71 | -0.79 (-2.43%) | 138,634 |
21 Jun 2013 | USD | 32.97 | 32.97 | 32.08 | 32.5 | 32.5 | -0.26 (-0.79%) | 228,960 |
20 Jun 2013 | USD | 33.58 | 33.58 | 32.49 | 32.76 | 32.76 | -1.32 (-3.87%) | 137,627 |
19 Jun 2013 | USD | 34.75 | 34.75 | 34.05 | 34.08 | 34.08 | -0.61 (-1.76%) | 54,314 |
18 Jun 2013 | USD | 33.67 | 34.89 | 33.67 | 34.69 | 34.69 | +1.14 (+3.40%) | 224,305 |
17 Jun 2013 | USD | 33.75 | 34.07 | 33.24 | 33.55 | 33.55 | +0.19 (+0.57%) | 56,317 |
14 Jun 2013 | USD | 34.1 | 34.19 | 33.3 | 33.36 | 33.36 | -0.84 (-2.46%) | 52,492 |
13 Jun 2013 | USD | 32.7 | 34.23 | 32.63 | 34.2 | 34.2 | +1.49 (+4.56%) | 76,136 |
12 Jun 2013 | USD | 33.69 | 33.69 | 32.55 | 32.71 | 32.71 | -0.6 (-1.80%) | 188,287 |
11 Jun 2013 | USD | 34.51 | 34.51 | 33.21 | 33.31 | 33.31 | -1.65 (-4.72%) | 198,468 |
10 Jun 2013 | USD | 34.96 | 35.01 | 34.37 | 34.96 | 34.96 | +0.16 (+0.46%) | 79,004 |
7 Jun 2013 | USD | 34.61 | 35 | 34.18 | 34.8 | 34.8 | +0.46 (+1.34%) | 72,958 |
6 Jun 2013 | USD | 33.65 | 34.35 | 33.5 | 34.34 | 34.34 | +0.65 (+1.93%) | 85,779 |
5 Jun 2013 | USD | 35.12 | 35.2 | 33.63 | 33.69 | 33.69 | -1.5 (-4.26%) | 170,357 |
4 Jun 2013 | USD | 35.5 | 35.8 | 34.94 | 35.19 | 35.19 | -0.21 (-0.59%) | 152,309 |
3 Jun 2013 | USD | 35.86 | 35.99 | 34.73 | 35.4 | 35.4 | -0.31 (-0.87%) | 168,583 |
31 May 2013 | USD | 35.57 | 36.14 | 35.57 | 35.71 | 35.71 | +0.05 (+0.14%) | 262,702 |
30 May 2013 | USD | 35.42 | 35.89 | 35.04 | 35.66 | 35.66 | +0.33 (+0.93%) | 139,119 |
29 May 2013 | USD | 34.46 | 35.43 | 34.3 | 35.33 | 35.33 | +0.66 (+1.90%) | 126,074 |
28 May 2013 | USD | 34.71 | 35.29 | 34.185 | 34.67 | 34.67 | +0.6 (+1.76%) | 134,035 |
27 May 2013 | USD | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 34 | 34.28 | 33.731 | 34.07 | 34.07 | -0.16 (-0.47%) | 129,578 |
23 May 2013 | USD | 34.43 | 34.74 | 33.67 | 34.23 | 34.23 | -0.4 (-1.16%) | 192,257 |