Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 19 | 19.63 | 18.97 | 19.33 | 19.33 | +0.17 (+0.89%) | 54,800 |
21 Aug 2013 | USD | 18.99 | 19.39 | 18.88 | 19.16 | 19.16 | +0.04 (+0.21%) | 68,800 |
20 Aug 2013 | USD | 18.93 | 19.35 | 18.62 | 19.12 | 19.12 | +0.28 (+1.49%) | 159,700 |
19 Aug 2013 | USD | 19.36 | 19.46 | 18.78 | 18.84 | 18.84 | -0.48 (-2.48%) | 75,000 |
16 Aug 2013 | USD | 20.07 | 20.23 | 19.3 | 19.32 | 19.32 | -0.82 (-4.07%) | 83,300 |
15 Aug 2013 | USD | 20.64 | 20.8 | 20.04 | 20.14 | 20.14 | -0.57 (-2.75%) | 145,700 |
14 Aug 2013 | USD | 21.27 | 21.39 | 20.71 | 20.71 | 20.71 | -0.56 (-2.63%) | 37,900 |
13 Aug 2013 | USD | 21.04 | 21.27 | 20.95 | 21.27 | 21.27 | +0.2 (+0.95%) | 78,100 |
12 Aug 2013 | USD | 20.98 | 21.27 | 20.89 | 21.07 | 21.07 | +0.04 (+0.19%) | 85,400 |
9 Aug 2013 | USD | 21.08 | 21.34 | 20.88 | 21.03 | 21.03 | -0.05 (-0.24%) | 78,100 |
8 Aug 2013 | USD | 20.79 | 21.1 | 20.79 | 21.08 | 21.08 | +0.38 (+1.84%) | 57,900 |
7 Aug 2013 | USD | 20.91 | 20.95 | 20.67 | 20.7 | 20.7 | -0.27 (-1.29%) | 179,800 |
6 Aug 2013 | USD | 20.3 | 21.43 | 20.22 | 20.97 | 20.97 | +0.7 (+3.45%) | 161,300 |
5 Aug 2013 | USD | 20.31 | 20.38 | 20.18 | 20.27 | 20.27 | -0.04 (-0.20%) | 71,300 |
2 Aug 2013 | USD | 20.36 | 20.52 | 20.11 | 20.31 | 20.31 | -0.09 (-0.44%) | 95,100 |
1 Aug 2013 | USD | 20.48 | 20.6 | 20.14 | 20.4 | 20.4 | +0.05 (+0.25%) | 97,100 |
31 Jul 2013 | USD | 20.66 | 20.66 | 20.01 | 20.35 | 20.35 | -0.27 (-1.31%) | 147,100 |
30 Jul 2013 | USD | 20.64 | 20.87 | 20.44 | 20.62 | 20.62 | +0.12 (+0.59%) | 58,700 |
29 Jul 2013 | USD | 20.58 | 20.62 | 20.42 | 20.5 | 20.5 | -0.06 (-0.29%) | 150,400 |
26 Jul 2013 | USD | 20.61 | 20.73 | 20.46 | 20.56 | 20.56 | -0.14 (-0.68%) | 108,200 |
25 Jul 2013 | USD | 20.81 | 21.04 | 20.6 | 20.7 | 20.7 | -0.07 (-0.34%) | 71,500 |
24 Jul 2013 | USD | 21 | 21.31 | 20.66 | 20.77 | 20.77 | -0.24 (-1.14%) | 99,500 |
23 Jul 2013 | USD | 20.95 | 21.03 | 20.65 | 21.01 | 21.01 | +0.03 (+0.14%) | 45,700 |
22 Jul 2013 | USD | 20.94 | 21.14 | 20.83 | 20.98 | 20.98 | +0.07 (+0.33%) | 141,000 |
19 Jul 2013 | USD | 20.5 | 21.02 | 20.4 | 20.91 | 20.91 | +0.36 (+1.75%) | 133,300 |
18 Jul 2013 | USD | 20.68 | 20.79 | 20.2 | 20.55 | 20.55 | -0.03 (-0.15%) | 125,300 |
17 Jul 2013 | USD | 20.7 | 20.89 | 20.49 | 20.58 | 20.58 | -0.06 (-0.29%) | 78,000 |
16 Jul 2013 | USD | 20.78 | 21.02 | 20.6 | 20.64 | 20.64 | -0.17 (-0.82%) | 90,900 |
15 Jul 2013 | USD | 20.84 | 20.91 | 20.65 | 20.81 | 20.81 | -0.05 (-0.24%) | 86,000 |
12 Jul 2013 | USD | 20.82 | 21 | 20.6 | 20.86 | 20.86 | 0.0 (0.0%) | 78,300 |