Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
21 Aug 2013 | USD | 19.869 | 19.869 | 19.75 | 19.75 | 19.75 | -0.18 (-0.90%) | 20,200 |
20 Aug 2013 | USD | 19.745 | 19.93 | 19.745 | 19.93 | 19.93 | +0.09 (+0.45%) | 168,575 |
19 Aug 2013 | USD | 20.1 | 20.1 | 19.84 | 19.84 | 19.84 | -0.35 (-1.73%) | 600 |
16 Aug 2013 | USD | 20.035 | 20.19 | 20.035 | 20.19 | 20.19 | +0.19 (+0.95%) | 40,150 |
15 Aug 2013 | USD | 20 | 20 | 20 | 20 | 20 | -0.12 (-0.60%) | 20,900 |
14 Aug 2013 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
13 Aug 2013 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
12 Aug 2013 | USD | 20.08 | 20.12 | 20.08 | 20.12 | 20.12 | -0.06 (-0.30%) | 30,000 |
9 Aug 2013 | USD | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | +0.05 (+0.25%) | 100 |
8 Aug 2013 | USD | 20.12 | 20.13 | 20.12 | 20.13 | 20.13 | -0.64 (-3.08%) | 200 |
7 Aug 2013 | USD | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.002 (-0.01%) | 0 |
6 Aug 2013 | USD | 20.772 | 20.772 | 20.772 | 20.772 | 20.772 | -0.918 (-4.23%) | 217,150 |
5 Aug 2013 | USD | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | +0.07 (+0.32%) | 100 |
2 Aug 2013 | USD | 21.595 | 21.62 | 21.55 | 21.62 | 21.62 | -0.14 (-0.64%) | 170,700 |
1 Aug 2013 | USD | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | +0.48 (+2.26%) | 200 |
31 Jul 2013 | USD | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | +0.22 (+1.04%) | 500 |
30 Jul 2013 | USD | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0 (0.0%) | 0 |
29 Jul 2013 | USD | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.415 (-1.93%) | 18,100 |
26 Jul 2013 | USD | 21.58 | 21.61 | 21.475 | 21.475 | 21.475 | -0.475 (-2.16%) | 10,660 |
25 Jul 2013 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.77 (-3.39%) | 8,000 |
24 Jul 2013 | USD | 23 | 23 | 22.72 | 22.72 | 22.72 | +0.27 (+1.20%) | 38,185 |
23 Jul 2013 | USD | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
22 Jul 2013 | USD | 22.45 | 22.6 | 22.45 | 22.45 | 22.45 | +0.5 (+2.28%) | 300,600 |
19 Jul 2013 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.16 (-0.72%) | 100 |
18 Jul 2013 | USD | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.0 (0.0%) | 0 |
17 Jul 2013 | USD | 22.25 | 22.25 | 22.1 | 22.11 | 22.11 | +0.01 (+0.05%) | 301,800 |
16 Jul 2013 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -0.04 (-0.18%) | 120,100 |
15 Jul 2013 | USD | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | +0.12 (+0.54%) | 70,100 |
12 Jul 2013 | USD | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.0 (0.0%) | 0 |