Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | USD | 20.63 | 20.89 | 20.54 | 20.86 | 20.86 | +0.34 (+1.66%) | 76,800 |
10 Jul 2013 | USD | 20.23 | 20.56 | 20.06 | 20.52 | 20.52 | +0.25 (+1.23%) | 54,400 |
9 Jul 2013 | USD | 20.03 | 20.32 | 19.89 | 20.27 | 20.27 | +0.26 (+1.30%) | 135,000 |
8 Jul 2013 | USD | 19.86 | 20.07 | 19.65 | 20.01 | 20.01 | +0.25 (+1.27%) | 81,300 |
5 Jul 2013 | USD | 19.71 | 19.86 | 19.5 | 19.76 | 19.76 | +0.14 (+0.71%) | 109,300 |
4 Jul 2013 | USD | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 19.8 | 19.8 | 19.59 | 19.62 | 19.62 | -0.19 (-0.96%) | 59,200 |
2 Jul 2013 | USD | 19.67 | 19.93 | 19.6 | 19.81 | 19.81 | +0.11 (+0.56%) | 193,000 |
1 Jul 2013 | USD | 19.62 | 19.74 | 19.38 | 19.7 | 19.7 | +0.08 (+0.41%) | 94,100 |
28 Jun 2013 | USD | 19.33 | 19.76 | 19.11 | 19.62 | 19.62 | +0.2 (+1.03%) | 180,600 |
27 Jun 2013 | USD | 19.1 | 19.44 | 19.01 | 19.42 | 19.42 | +0.41 (+2.16%) | 109,700 |
26 Jun 2013 | USD | 18.79 | 19.07 | 18.43 | 19.01 | 19.01 | +0.35 (+1.88%) | 96,800 |
25 Jun 2013 | USD | 18.35 | 18.73 | 18.21 | 18.66 | 18.66 | +0.42 (+2.30%) | 128,800 |
24 Jun 2013 | USD | 17.96 | 18.42 | 17.44 | 18.24 | 18.24 | +0.09 (+0.50%) | 165,100 |
21 Jun 2013 | USD | 18.66 | 18.77 | 18 | 18.15 | 18.15 | -0.42 (-2.26%) | 230,300 |
20 Jun 2013 | USD | 19.51 | 19.51 | 18.46 | 18.57 | 18.57 | -1.2 (-6.07%) | 163,500 |
19 Jun 2013 | USD | 20.02 | 20.02 | 19.65 | 19.77 | 19.77 | -0.18 (-0.90%) | 185,600 |
18 Jun 2013 | USD | 19.65 | 20.14 | 19.54 | 19.95 | 19.95 | +0.36 (+1.84%) | 139,000 |
17 Jun 2013 | USD | 19.53 | 19.68 | 19.37 | 19.59 | 19.59 | +0.1 (+0.51%) | 182,700 |
14 Jun 2013 | USD | 19.32 | 19.56 | 19.21 | 19.49 | 19.49 | +0.2 (+1.04%) | 330,500 |
13 Jun 2013 | USD | 19.1 | 19.67 | 19.02 | 19.29 | 19.29 | +0.25 (+1.31%) | 283,900 |
12 Jun 2013 | USD | 19.85 | 20.17 | 19.02 | 19.04 | 19.04 | -0.87 (-4.37%) | 255,300 |
11 Jun 2013 | USD | 20.15 | 20.26 | 19.81 | 19.91 | 19.91 | -0.46 (-2.26%) | 131,000 |
10 Jun 2013 | USD | 20.41 | 20.72 | 20.21 | 20.37 | 20.37 | -0.03 (-0.15%) | 79,600 |
7 Jun 2013 | USD | 20.34 | 20.46 | 20.02 | 20.4 | 20.4 | +0.09 (+0.44%) | 125,800 |
6 Jun 2013 | USD | 19.7 | 20.32 | 19.48 | 20.31 | 20.31 | +0.56 (+2.84%) | 112,800 |
5 Jun 2013 | USD | 20.22 | 20.28 | 19.55 | 19.75 | 19.75 | -0.55 (-2.71%) | 156,300 |
4 Jun 2013 | USD | 20.43 | 20.5 | 20.2 | 20.3 | 20.3 | -0.07 (-0.34%) | 161,900 |
3 Jun 2013 | USD | 20.16 | 20.49 | 20 | 20.37 | 20.37 | +0.26 (+1.29%) | 319,200 |
31 May 2013 | USD | 20.11 | 20.35 | 19.95 | 20.11 | 20.11 | -0.13 (-0.64%) | 579,700 |