Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 26.39 | 26.46 | 26.0625 | 26.09 | 26.09 | -0 (0.0%) | 11,917 |
16 Jul 2013 | USD | 25.96 | 26.1575 | 25.8517 | 26.0903 | 26.0903 | +0.15 (+0.58%) | 17,592 |
15 Jul 2013 | USD | 25.93 | 25.94 | 25.6 | 25.94 | 25.94 | +0.19 (+0.74%) | 14,187 |
12 Jul 2013 | USD | 25.9 | 25.98 | 25.75 | 25.75 | 25.75 | +0.05 (+0.19%) | 9,585 |
11 Jul 2013 | USD | 25.59 | 25.7888 | 25.53 | 25.7 | 25.7 | +0.27 (+1.06%) | 10,048 |
10 Jul 2013 | USD | 25.4 | 25.66 | 25.33 | 25.43 | 25.43 | +0.05 (+0.20%) | 28,420 |
9 Jul 2013 | USD | 24.97 | 25.38 | 24.97 | 25.38 | 25.38 | +0.33 (+1.32%) | 22,706 |
8 Jul 2013 | USD | 25.25 | 25.25 | 24.95 | 25.05 | 25.05 | -0.12 (-0.48%) | 24,118 |
5 Jul 2013 | USD | 25.66 | 25.66 | 25.17 | 25.17 | 25.17 | -0.54 (-2.10%) | 11,184 |
4 Jul 2013 | USD | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 25.89 | 25.89 | 25.65 | 25.71 | 25.71 | -0.11 (-0.43%) | 4,376 |
2 Jul 2013 | USD | 26 | 26.198 | 25.8 | 25.82 | 25.82 | -0.24 (-0.92%) | 8,596 |
1 Jul 2013 | USD | 26.04 | 26.24 | 25.83 | 26.06 | 26.06 | +0.06 (+0.23%) | 261,542 |
28 Jun 2013 | USD | 25.8 | 26 | 25.64 | 26 | 26 | +0.22 (+0.85%) | 16,812 |
27 Jun 2013 | USD | 25.7 | 25.99 | 25.46 | 25.78 | 25.78 | +0.164 (+0.64%) | 153,597 |
26 Jun 2013 | USD | 25.37 | 25.94 | 25.37 | 25.6164 | 25.6164 | +0.426 (+1.69%) | 37,123 |
25 Jun 2013 | USD | 25.5 | 25.5 | 24.9601 | 25.19 | 25.19 | -0.01 (-0.04%) | 37,286 |
24 Jun 2013 | USD | 25.31 | 25.67 | 24.77 | 25.2 | 25.2 | -0.45 (-1.75%) | 33,135 |
21 Jun 2013 | USD | 26.55 | 26.55 | 25.4601 | 25.65 | 25.65 | -0.35 (-1.35%) | 24,149 |
20 Jun 2013 | USD | 26.57 | 26.57 | 25.66 | 26 | 26 | -0.61 (-2.29%) | 49,685 |
19 Jun 2013 | USD | 27.12 | 27.26 | 26.39 | 26.61 | 26.61 | -0.47 (-1.74%) | 21,150 |
18 Jun 2013 | USD | 26.85 | 27.1 | 26.5101 | 27.08 | 27.08 | +0.29 (+1.08%) | 24,092 |
17 Jun 2013 | USD | 26.75 | 26.86 | 26.41 | 26.79 | 26.79 | +0.09 (+0.34%) | 20,683 |
14 Jun 2013 | USD | 26 | 26.7 | 25.88 | 26.7 | 26.7 | +0.7 (+2.69%) | 46,360 |
13 Jun 2013 | USD | 25.22 | 26 | 24.72 | 26 | 26 | +0.93 (+3.71%) | 40,929 |
12 Jun 2013 | USD | 25.91 | 26.165 | 25.03 | 25.07 | 25.07 | -0.72 (-2.79%) | 49,507 |
11 Jun 2013 | USD | 26.46 | 26.46 | 25.63 | 25.79 | 25.79 | -0.683 (-2.58%) | 42,235 |
10 Jun 2013 | USD | 26.66 | 26.66 | 26.31 | 26.4727 | 26.4727 | -0.137 (-0.52%) | 21,162 |
7 Jun 2013 | USD | 26.75 | 26.91 | 26.51 | 26.61 | 26.61 | -0.06 (-0.22%) | 10,212 |
6 Jun 2013 | USD | 26.91 | 26.91 | 26.45 | 26.67 | 26.67 | -0.14 (-0.52%) | 31,084 |