Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | USD | 21.28 | 21.39 | 21.28 | 21.35 | 21.35 | -0.07 (-0.33%) | 18,597 |
27 Aug 2013 | USD | 21.59 | 21.66 | 21.41 | 21.42 | 21.42 | -0.62 (-2.81%) | 92,873 |
26 Aug 2013 | USD | 22.23 | 22.23 | 22.03 | 22.04 | 22.04 | -0.28 (-1.25%) | 21,985 |
23 Aug 2013 | USD | 22.22 | 22.32 | 22.2 | 22.32 | 22.32 | +0.36 (+1.64%) | 16,210 |
22 Aug 2013 | USD | 22.01 | 22.03 | 21.9 | 21.96 | 21.96 | +0.14 (+0.64%) | 18,905 |
21 Aug 2013 | USD | 22 | 22 | 21.61 | 21.82 | 21.82 | -0.28 (-1.27%) | 19,083 |
20 Aug 2013 | USD | 22.12 | 22.1648 | 21.98 | 22.1 | 22.1 | -0.1 (-0.45%) | 18,426 |
19 Aug 2013 | USD | 22.21 | 22.25 | 22.17 | 22.2 | 22.2 | +0.13 (+0.59%) | 13,190 |
16 Aug 2013 | USD | 22.02 | 22.08 | 21.98 | 22.07 | 22.07 | +0.05 (+0.23%) | 18,465 |
15 Aug 2013 | USD | 21.81 | 22.02 | 21.64 | 22.02 | 22.02 | +0.03 (+0.14%) | 27,770 |
14 Aug 2013 | USD | 21.98 | 22.02 | 21.93 | 21.99 | 21.99 | -0.02 (-0.09%) | 10,744 |
13 Aug 2013 | USD | 21.79 | 22.01 | 21.7 | 22.01 | 22.01 | -0.19 (-0.86%) | 12,307 |
12 Aug 2013 | USD | 22.13 | 22.22 | 22.1 | 22.2 | 22.2 | -0.285 (-1.27%) | 14,636 |
9 Aug 2013 | USD | 22.53 | 22.53 | 22.43 | 22.485 | 22.485 | +0.02 (+0.09%) | 10,147 |
8 Aug 2013 | USD | 22.21 | 22.51 | 22.11 | 22.465 | 22.465 | +0.515 (+2.35%) | 10,025 |
7 Aug 2013 | USD | 22.03 | 22.03 | 21.84 | 21.95 | 21.95 | -0.21 (-0.95%) | 9,886 |
6 Aug 2013 | USD | 22.25 | 22.25 | 22.07 | 22.16 | 22.16 | -0.15 (-0.67%) | 11,813 |
5 Aug 2013 | USD | 22.2575 | 22.34 | 22.23 | 22.31 | 22.31 | -0.12 (-0.53%) | 7,587 |
2 Aug 2013 | USD | 22.23 | 22.43 | 22.23 | 22.43 | 22.43 | +0.53 (+2.42%) | 14,658 |
1 Aug 2013 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
31 Jul 2013 | USD | 21.87 | 22 | 21.83 | 21.9 | 21.9 | -0.07 (-0.32%) | 23,005 |
30 Jul 2013 | USD | 22.02 | 22.02 | 21.86 | 21.97 | 21.97 | -0.19 (-0.86%) | 7,444 |
29 Jul 2013 | USD | 22.04 | 22.17 | 22.001 | 22.16 | 22.16 | +0.02 (+0.09%) | 12,469 |
26 Jul 2013 | USD | 21.81 | 22.14 | 21.81 | 22.14 | 22.14 | -0.08 (-0.36%) | 68,478 |
25 Jul 2013 | USD | 22.01 | 22.22 | 21.96 | 22.22 | 22.22 | +0.26 (+1.18%) | 5,454 |
24 Jul 2013 | USD | 22.01 | 22.01 | 21.85 | 21.96 | 21.96 | +0.03 (+0.14%) | 15,986 |
23 Jul 2013 | USD | 21.88 | 21.95 | 21.76 | 21.93 | 21.93 | -0.08 (-0.36%) | 14,894 |
22 Jul 2013 | USD | 22 | 22.01 | 21.94 | 22.01 | 22.01 | +0.024 (+0.11%) | 5,300 |
19 Jul 2013 | USD | 21.89 | 21.99 | 21.83 | 21.9862 | 21.9862 | +0.146 (+0.67%) | 17,860 |
18 Jul 2013 | USD | 21.6 | 21.84 | 21.6 | 21.84 | 21.84 | +0.26 (+1.20%) | 10,010 |