Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | USD | 20.63 | 20.63 | 19.98 | 20.04 | 20.04 | -0.59 (-2.86%) | 297,200 |
2 Oct 2013 | USD | 20.7 | 20.9 | 20.57 | 20.63 | 20.63 | -0.14 (-0.67%) | 87,100 |
1 Oct 2013 | USD | 20.61 | 21.17 | 20.5 | 20.77 | 20.77 | +0.19 (+0.92%) | 128,300 |
30 Sep 2013 | USD | 20.29 | 20.64 | 20.28 | 20.58 | 20.58 | +0.07 (+0.34%) | 147,800 |
27 Sep 2013 | USD | 20.04 | 20.51 | 20.04 | 20.51 | 20.51 | +0.32 (+1.58%) | 108,800 |
26 Sep 2013 | USD | 19.9 | 20.2 | 19.83 | 20.19 | 20.19 | +0.28 (+1.41%) | 114,800 |
25 Sep 2013 | USD | 19.68 | 19.96 | 19.68 | 19.91 | 19.91 | +0.23 (+1.17%) | 137,900 |
24 Sep 2013 | USD | 19.75 | 19.81 | 19.55 | 19.68 | 19.68 | -0.01 (-0.05%) | 201,900 |
23 Sep 2013 | USD | 19.45 | 19.83 | 19.27 | 19.69 | 19.69 | +0.16 (+0.82%) | 98,300 |
20 Sep 2013 | USD | 20.35 | 20.37 | 19.28 | 19.53 | 19.53 | -0.71 (-3.51%) | 307,900 |
19 Sep 2013 | USD | 20.42 | 20.73 | 20.12 | 20.24 | 20.24 | -0.19 (-0.93%) | 70,100 |
18 Sep 2013 | USD | 19.04 | 20.72 | 19.04 | 20.43 | 20.43 | +1.42 (+7.47%) | 254,100 |
17 Sep 2013 | USD | 18.7 | 19.01 | 18.65 | 19.01 | 19.01 | +0.27 (+1.44%) | 54,200 |
16 Sep 2013 | USD | 18.49 | 18.79 | 18.49 | 18.74 | 18.74 | +0.37 (+2.01%) | 130,500 |
13 Sep 2013 | USD | 18.33 | 18.51 | 18.25 | 18.37 | 18.37 | +0.12 (+0.66%) | 46,900 |
12 Sep 2013 | USD | 18.56 | 18.57 | 18.2 | 18.25 | 18.25 | -0.28 (-1.51%) | 147,000 |
11 Sep 2013 | USD | 18.65 | 18.75 | 18.45 | 18.53 | 18.53 | -0.16 (-0.86%) | 142,500 |
10 Sep 2013 | USD | 19.1 | 19.24 | 18.6 | 18.69 | 18.69 | -0.41 (-2.15%) | 148,300 |
9 Sep 2013 | USD | 18.94 | 19.19 | 18.78 | 19.1 | 19.1 | +0.29 (+1.54%) | 161,700 |
6 Sep 2013 | USD | 18.65 | 19.08 | 18.29 | 18.81 | 18.81 | +0.35 (+1.90%) | 65,800 |
5 Sep 2013 | USD | 18.82 | 18.83 | 18.43 | 18.46 | 18.46 | -0.35 (-1.86%) | 69,400 |
4 Sep 2013 | USD | 18.62 | 18.95 | 18.62 | 18.81 | 18.81 | +0.14 (+0.75%) | 109,900 |
3 Sep 2013 | USD | 18.71 | 18.74 | 18.49 | 18.67 | 18.67 | +0.13 (+0.70%) | 75,900 |
2 Sep 2013 | USD | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 18.83 | 18.98 | 18.5 | 18.54 | 18.54 | -0.31 (-1.64%) | 78,900 |
29 Aug 2013 | USD | 18.9 | 19.25 | 18.68 | 18.85 | 18.85 | -0.13 (-0.68%) | 199,600 |
28 Aug 2013 | USD | 19.2 | 19.2 | 18.92 | 18.98 | 18.98 | -0.17 (-0.89%) | 89,000 |
27 Aug 2013 | USD | 19.23 | 19.41 | 19.11 | 19.15 | 19.15 | -0.31 (-1.59%) | 83,200 |
26 Aug 2013 | USD | 19.7 | 19.78 | 19.38 | 19.46 | 19.46 | -0.26 (-1.32%) | 68,300 |
23 Aug 2013 | USD | 19.33 | 19.79 | 19.33 | 19.72 | 19.72 | +0.39 (+2.02%) | 97,700 |