Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2013 | USD | 34.61 | 34.835 | 34.44 | 34.63 | 34.63 | +0.24 (+0.70%) | 142,444 |
23 Oct 2013 | USD | 34.85 | 34.85 | 34.32 | 34.39 | 34.39 | -0.53 (-1.52%) | 267,607 |
22 Oct 2013 | USD | 34.37 | 35.19 | 34.37 | 34.92 | 34.92 | +0.82 (+2.40%) | 252,800 |
21 Oct 2013 | USD | 33.96 | 34.36 | 33.78 | 34.1 | 34.1 | +0.29 (+0.86%) | 191,716 |
18 Oct 2013 | USD | 33.53 | 33.85 | 33.26 | 33.81 | 33.81 | +0.62 (+1.87%) | 155,508 |
17 Oct 2013 | USD | 32.32 | 33.22 | 32.27 | 33.19 | 33.19 | +0.84 (+2.60%) | 179,700 |
16 Oct 2013 | USD | 32.5 | 32.59 | 32.02 | 32.35 | 32.35 | +0.07 (+0.22%) | 101,400 |
15 Oct 2013 | USD | 32.31 | 32.62 | 32.09 | 32.28 | 32.28 | -0.12 (-0.37%) | 89,400 |
14 Oct 2013 | USD | 31.85 | 32.63 | 31.75 | 32.4 | 32.4 | +0.19 (+0.59%) | 104,231 |
11 Oct 2013 | USD | 31.59 | 32.22 | 31.44 | 32.21 | 32.21 | +0.54 (+1.71%) | 85,800 |
10 Oct 2013 | USD | 31.61 | 31.94 | 31.39 | 31.67 | 31.67 | +0.49 (+1.57%) | 106,800 |
9 Oct 2013 | USD | 31.24 | 31.57 | 30.88 | 31.18 | 31.18 | +0.12 (+0.39%) | 88,431 |
8 Oct 2013 | USD | 31.15 | 31.37 | 30.92 | 31.06 | 31.06 | -0.12 (-0.38%) | 110,600 |
7 Oct 2013 | USD | 31.05 | 31.36 | 31 | 31.18 | 31.18 | -0.2 (-0.64%) | 97,800 |
4 Oct 2013 | USD | 31.32 | 31.6 | 31.22 | 31.38 | 31.38 | -0.05 (-0.16%) | 170,622 |
3 Oct 2013 | USD | 31.55 | 31.775 | 31.06 | 31.43 | 31.43 | -0.29 (-0.91%) | 227,316 |
2 Oct 2013 | USD | 31.68 | 32.15 | 31.54 | 31.72 | 31.72 | -0.17 (-0.53%) | 194,541 |
1 Oct 2013 | USD | 31.97 | 32.14 | 31.418 | 31.89 | 31.89 | -0.15 (-0.47%) | 116,410 |
30 Sep 2013 | USD | 31.5 | 32.17 | 31.5 | 32.04 | 32.04 | +0.05 (+0.16%) | 107,100 |
27 Sep 2013 | USD | 31.6 | 32.06 | 31.43 | 31.99 | 31.99 | +0.05 (+0.16%) | 99,034 |
26 Sep 2013 | USD | 32.33 | 32.59 | 31.77 | 31.94 | 31.94 | -0.18 (-0.56%) | 114,400 |
25 Sep 2013 | USD | 32.73 | 32.94 | 31.96 | 32.12 | 32.12 | -0.46 (-1.41%) | 151,009 |
24 Sep 2013 | USD | 32.25 | 33.06 | 31.98 | 32.58 | 32.58 | +0.2 (+0.62%) | 220,750 |
23 Sep 2013 | USD | 31.92 | 32.62 | 31.804 | 32.38 | 32.38 | +0.38 (+1.19%) | 123,523 |
20 Sep 2013 | USD | 32.77 | 32.77 | 31.86 | 32 | 32 | -0.64 (-1.96%) | 441,662 |
19 Sep 2013 | USD | 32.83 | 33.04 | 32.34 | 32.64 | 32.64 | -0.14 (-0.43%) | 134,414 |
18 Sep 2013 | USD | 32.2 | 33 | 31.65 | 32.78 | 32.78 | +0.61 (+1.90%) | 321,900 |
17 Sep 2013 | USD | 31.77 | 32.419 | 31.5 | 32.17 | 32.17 | +0.66 (+2.09%) | 233,642 |
16 Sep 2013 | USD | 32.24 | 32.24 | 31.48 | 31.51 | 31.51 | -0.01 (-0.03%) | 127,790 |
13 Sep 2013 | USD | 31.71 | 31.85 | 31.42 | 31.52 | 31.52 | -0.2 (-0.63%) | 105,800 |