Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | USD | 20.73 | 21.29 | 20.73 | 21.28 | 21.28 | +0.48 (+2.31%) | 30,427 |
10 Jul 2013 | USD | 20.64 | 20.95 | 20.6 | 20.8 | 20.8 | +0.17 (+0.82%) | 9,228 |
9 Jul 2013 | USD | 20.47 | 20.63 | 20.32 | 20.63 | 20.63 | +0.18 (+0.88%) | 14,627 |
8 Jul 2013 | USD | 20.44 | 20.72 | 20.42 | 20.45 | 20.45 | +0.05 (+0.25%) | 89,736 |
5 Jul 2013 | USD | 20.25 | 20.48 | 20.2 | 20.4 | 20.4 | -0.29 (-1.40%) | 15,073 |
4 Jul 2013 | USD | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 20.58 | 20.93 | 20.49 | 20.69 | 20.69 | +0.07 (+0.34%) | 17,253 |
2 Jul 2013 | USD | 20.82 | 20.82 | 20.45 | 20.62 | 20.62 | +0.12 (+0.59%) | 20,212 |
1 Jul 2013 | USD | 20.5 | 20.7 | 20.5 | 20.5 | 20.5 | +0.425 (+2.12%) | 16,648 |
28 Jun 2013 | USD | 20.05 | 20.17 | 19.92 | 20.075 | 20.075 | -0.235 (-1.16%) | 14,527 |
27 Jun 2013 | USD | 20.15 | 20.31 | 20.12 | 20.31 | 20.31 | +0.62 (+3.15%) | 14,329 |
26 Jun 2013 | USD | 19.59 | 19.71 | 19.55 | 19.69 | 19.69 | -0.03 (-0.15%) | 17,250 |
25 Jun 2013 | USD | 19.55 | 19.8 | 19.45 | 19.72 | 19.72 | -0.06 (-0.30%) | 23,813 |
24 Jun 2013 | USD | 19.18 | 19.78 | 19.18 | 19.78 | 19.78 | -0.02 (-0.10%) | 21,879 |
21 Jun 2013 | USD | 19.81 | 19.81 | 19.54 | 19.8 | 19.8 | -0.01 (-0.05%) | 19,722 |
20 Jun 2013 | USD | 19.93 | 19.93 | 19.66 | 19.81 | 19.81 | -0.46 (-2.27%) | 15,324 |
19 Jun 2013 | USD | 20.49 | 20.77 | 20.24 | 20.27 | 20.27 | -0.35 (-1.70%) | 21,458 |
18 Jun 2013 | USD | 20.4525 | 20.62 | 20.4525 | 20.62 | 20.62 | -0.1 (-0.48%) | 15,388 |
17 Jun 2013 | USD | 20.77 | 20.81 | 20.58 | 20.72 | 20.72 | +0.17 (+0.83%) | 22,776 |
14 Jun 2013 | USD | 20.6 | 20.66 | 20.48 | 20.55 | 20.55 | -0.07 (-0.34%) | 25,167 |
13 Jun 2013 | USD | 20.36 | 20.7 | 20.36 | 20.62 | 20.62 | +0.06 (+0.29%) | 11,594 |
12 Jun 2013 | USD | 20.57 | 20.85 | 20.38 | 20.56 | 20.56 | +0.14 (+0.69%) | 8,407 |
11 Jun 2013 | USD | 20.43 | 20.55 | 20.35 | 20.42 | 20.42 | -0.08 (-0.39%) | 142,507 |
10 Jun 2013 | USD | 20.35 | 20.51 | 20.35 | 20.5 | 20.5 | 0.0 (0.0%) | 14,118 |
7 Jun 2013 | USD | 20.59 | 20.59 | 20.29 | 20.5 | 20.5 | -0.17 (-0.82%) | 36,680 |
6 Jun 2013 | USD | 20.58 | 20.72 | 20.41 | 20.67 | 20.67 | +0.13 (+0.63%) | 18,856 |
5 Jun 2013 | USD | 20.41 | 20.68 | 20.39 | 20.54 | 20.54 | -0.37 (-1.77%) | 31,340 |
4 Jun 2013 | USD | 20.82 | 21 | 20.77 | 20.91 | 20.91 | -0.42 (-1.97%) | 16,527 |
3 Jun 2013 | USD | 21.13 | 21.49 | 21.13 | 21.33 | 21.33 | +0.16 (+0.76%) | 18,934 |
31 May 2013 | USD | 21.34 | 21.34 | 21.113 | 21.17 | 21.17 | -0.13 (-0.61%) | 18,969 |