Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 22.91 | 23.11 | 22.91 | 22.99 | 45.98 | +0.14 (+0.61%) | 40,305 |
9 Jul 2013 | USD | 22.95 | 23.05 | 22.84 | 22.85 | 45.7 | -0.21 (-0.91%) | 42,524 |
8 Jul 2013 | USD | 23.12 | 23.12 | 22.96 | 23.06 | 46.12 | -0.09 (-0.39%) | 30,714 |
5 Jul 2013 | USD | 23.55 | 23.55 | 23.15 | 23.15 | 46.3 | -0.4 (-1.70%) | 14,537 |
4 Jul 2013 | USD | 23.5499 | 23.5499 | 23.5499 | 23.5499 | 47.0998 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 23.52 | 23.656 | 23.498 | 23.5499 | 47.0998 | +0.05 (+0.21%) | 9,686 |
2 Jul 2013 | USD | 23.51 | 23.6 | 23.2976 | 23.5 | 47 | 0.0 (0.0%) | 29,545 |
1 Jul 2013 | USD | 23.5499 | 23.5499 | 23.302 | 23.5 | 47 | -0.1 (-0.42%) | 33,063 |
28 Jun 2013 | USD | 23.47 | 23.7486 | 23.47 | 23.6 | 47.2 | +0.1 (+0.43%) | 17,998 |
27 Jun 2013 | USD | 23.68 | 23.68 | 23.4735 | 23.5 | 47 | -0.32 (-1.34%) | 18,096 |
26 Jun 2013 | USD | 23.67 | 23.93 | 22.961 | 23.82 | 47.64 | -0.24 (-1.00%) | 40,187 |
25 Jun 2013 | USD | 24.35 | 24.35 | 24.012 | 24.06 | 48.12 | -0.45 (-1.84%) | 21,891 |
24 Jun 2013 | USD | 24.27 | 24.77 | 24.254 | 24.51 | 49.02 | +0.396 (+1.64%) | 67,077 |
21 Jun 2013 | USD | 23.91 | 24.37 | 23.54 | 24.1139 | 48.2278 | -0.046 (-0.19%) | 50,337 |
20 Jun 2013 | USD | 23.9 | 24.2 | 23.8 | 24.16 | 48.32 | +0.549 (+2.33%) | 110,187 |
19 Jun 2013 | USD | 23.3 | 23.6106 | 23.29 | 23.6106 | 47.2212 | +0.311 (+1.33%) | 16,981 |
18 Jun 2013 | USD | 23.43 | 23.43 | 23.26 | 23.3 | 46.6 | -0.18 (-0.77%) | 7,894 |
17 Jun 2013 | USD | 23.52 | 23.58 | 23.39 | 23.48 | 46.96 | -0.18 (-0.76%) | 10,775 |
14 Jun 2013 | USD | 23.46 | 23.7 | 23.39 | 23.66 | 47.32 | +0.25 (+1.07%) | 19,600 |
13 Jun 2013 | USD | 23.95 | 23.95 | 23.41 | 23.41 | 46.82 | -0.45 (-1.89%) | 27,567 |
12 Jun 2013 | USD | 23.64 | 23.9268 | 23.55 | 23.86 | 47.72 | +0.21 (+0.89%) | 18,191 |
11 Jun 2013 | USD | 23.42 | 23.8 | 23.42 | 23.65 | 47.3 | +0.36 (+1.55%) | 28,095 |
10 Jun 2013 | USD | 23.19 | 23.38 | 23.19 | 23.29 | 46.58 | -0.01 (-0.04%) | 18,943 |
7 Jun 2013 | USD | 23.55 | 23.61 | 23.3 | 23.3 | 46.6 | -0.33 (-1.40%) | 25,316 |
6 Jun 2013 | USD | 24.02 | 24.12 | 23.63 | 23.63 | 47.26 | -0.35 (-1.46%) | 43,581 |
5 Jun 2013 | USD | 23.64 | 24.04 | 23.59 | 23.9798 | 47.9596 | +0.36 (+1.52%) | 50,115 |
4 Jun 2013 | USD | 23.35 | 23.65 | 23.33 | 23.62 | 47.24 | +0.17 (+0.72%) | 35,764 |
3 Jun 2013 | USD | 23.43 | 23.73 | 23.43 | 23.45 | 46.9 | +0.03 (+0.13%) | 60,238 |
31 May 2013 | USD | 23.12 | 23.42 | 23.02 | 23.42 | 46.84 | +0.33 (+1.43%) | 23,460 |
30 May 2013 | USD | 23.17 | 23.18 | 23.04 | 23.09 | 46.18 | -0.22 (-0.94%) | 18,146 |