Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | USD | 20.95 | 20.95 | 20.9 | 20.92 | 20.92 | -0.08 (-0.38%) | 200,980 |
2 Oct 2013 | USD | 21.0785 | 21.0785 | 20.98 | 21 | 21 | -0.38 (-1.78%) | 800 |
1 Oct 2013 | USD | 21.32 | 21.38 | 21.32 | 21.38 | 21.38 | -0.14 (-0.65%) | 200 |
30 Sep 2013 | USD | 21.39 | 21.54 | 21.39 | 21.52 | 21.52 | +0.23 (+1.08%) | 182,282 |
27 Sep 2013 | USD | 21.26 | 21.3 | 21.26 | 21.29 | 21.29 | +0.11 (+0.52%) | 250,400 |
26 Sep 2013 | USD | 21.31 | 21.37 | 21.18 | 21.18 | 21.18 | +0.051 (+0.24%) | 86,300 |
25 Sep 2013 | USD | 21.129 | 21.129 | 21.129 | 21.129 | 21.129 | -0.221 (-1.04%) | 100 |
24 Sep 2013 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +0.1 (+0.47%) | 100 |
23 Sep 2013 | USD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.37 (-1.71%) | 60,100 |
20 Sep 2013 | USD | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | +0.003 (+0.01%) | 0 |
19 Sep 2013 | USD | 21.76 | 21.77 | 21.61 | 21.6175 | 21.6175 | -0.168 (-0.77%) | 239,320 |
18 Sep 2013 | USD | 21.56 | 21.81 | 21.435 | 21.785 | 21.785 | +0.135 (+0.62%) | 265,500 |
17 Sep 2013 | USD | 21.38 | 21.67 | 21.38 | 21.65 | 21.65 | +0.22 (+1.03%) | 1,084,865 |
16 Sep 2013 | USD | 21.26 | 21.43 | 21.26 | 21.43 | 21.43 | +0.45 (+2.14%) | 410,600 |
13 Sep 2013 | USD | 20.915 | 21 | 20.89 | 20.98 | 20.98 | -0.17 (-0.80%) | 345,200 |
12 Sep 2013 | USD | 21.21 | 21.26 | 21.145 | 21.15 | 21.15 | -0.2 (-0.94%) | 219,100 |
11 Sep 2013 | USD | 21.3 | 21.51 | 21.2426 | 21.35 | 21.35 | -0.15 (-0.70%) | 218,165 |
10 Sep 2013 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
9 Sep 2013 | USD | 21.03 | 21.5 | 21.03 | 21.5 | 21.5 | +0.4 (+1.90%) | 283,300 |
6 Sep 2013 | USD | 21.09 | 21.1 | 21.08 | 21.1 | 21.1 | +0.27 (+1.30%) | 300 |
5 Sep 2013 | USD | 20.95 | 20.95 | 20.83 | 20.83 | 20.83 | +0.115 (+0.56%) | 410,200 |
4 Sep 2013 | USD | 20.7 | 20.715 | 20.7 | 20.715 | 20.715 | +0.205 (+1.00%) | 125,000 |
3 Sep 2013 | USD | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | +0.71 (+3.59%) | 1,417 |
2 Sep 2013 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 20.133 | 20.133 | 19.78 | 19.8 | 19.8 | -0.28 (-1.39%) | 6,940 |
29 Aug 2013 | USD | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0 (0.0%) | 0 |
28 Aug 2013 | USD | 20.0801 | 20.0801 | 20.0801 | 20.0801 | 20.0801 | -0.12 (-0.59%) | 100 |
27 Aug 2013 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
26 Aug 2013 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | +0.04 (+0.20%) | 107,915 |
23 Aug 2013 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | +0.41 (+2.08%) | 100 |