Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2013 | USD | 21.01 | 21.29 | 20.84 | 21 | 21 | +0.13 (+0.62%) | 419,800 |
20 Dec 2013 | USD | 20.5 | 20.95 | 20.5 | 20.87 | 20.87 | +0.45 (+2.20%) | 740,200 |
19 Dec 2013 | USD | 20.7 | 20.85 | 20.22 | 20.42 | 20.42 | -0.37 (-1.78%) | 480,600 |
18 Dec 2013 | USD | 20.39 | 20.79 | 20.33 | 20.79 | 20.79 | +0.42 (+2.06%) | 332,300 |
17 Dec 2013 | USD | 20.65 | 20.68 | 20.32 | 20.37 | 20.37 | -0.23 (-1.12%) | 314,300 |
16 Dec 2013 | USD | 20.28 | 20.63 | 20.14 | 20.6 | 20.6 | +0.35 (+1.73%) | 349,600 |
13 Dec 2013 | USD | 20.16 | 20.3 | 19.85 | 20.25 | 20.25 | -0.05 (-0.25%) | 526,100 |
12 Dec 2013 | USD | 20.26 | 20.5 | 20.187 | 20.3 | 20.3 | +0.06 (+0.30%) | 418,700 |
11 Dec 2013 | USD | 20.67 | 20.75 | 20.1 | 20.24 | 20.24 | -0.46 (-2.22%) | 526,300 |
10 Dec 2013 | USD | 21.15 | 21.27 | 20.64 | 20.7 | 20.7 | -0.45 (-2.13%) | 581,600 |
9 Dec 2013 | USD | 21 | 21.48 | 20.83 | 21.15 | 21.15 | +0.1 (+0.48%) | 568,300 |
6 Dec 2013 | USD | 21.13 | 21.31 | 21.04 | 21.05 | 21.05 | +0.16 (+0.77%) | 421,400 |
5 Dec 2013 | USD | 20.66 | 21.185 | 20.62 | 20.89 | 20.89 | +0.25 (+1.21%) | 628,800 |
4 Dec 2013 | USD | 20.373 | 20.75 | 19.91 | 20.64 | 20.64 | +0.95 (+4.82%) | 1,037,600 |
3 Dec 2013 | USD | 19.59 | 19.92 | 19.48 | 19.69 | 19.69 | -0.02 (-0.10%) | 907,600 |
2 Dec 2013 | USD | 19.94 | 20.095 | 19.67 | 19.71 | 19.71 | -0.08 (-0.40%) | 484,600 |
29 Nov 2013 | USD | 19.98 | 20.1 | 19.76 | 19.79 | 19.79 | -0.21 (-1.05%) | 163,200 |
28 Nov 2013 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 20.12 | 20.14 | 19.88 | 20 | 20 | -0.13 (-0.65%) | 397,400 |
26 Nov 2013 | USD | 19.95 | 20.28 | 19.95 | 20.13 | 20.13 | +0.24 (+1.21%) | 451,500 |
25 Nov 2013 | USD | 20.19 | 20.265 | 19.75 | 19.89 | 19.89 | -0.2 (-1.00%) | 366,800 |
22 Nov 2013 | USD | 19.95 | 20.186 | 19.79 | 20.09 | 20.09 | +0.21 (+1.06%) | 306,000 |
21 Nov 2013 | USD | 19.37 | 19.97 | 19.34 | 19.88 | 19.88 | +0.54 (+2.79%) | 391,900 |
20 Nov 2013 | USD | 19.37 | 19.65 | 19.26 | 19.34 | 19.34 | -0.01 (-0.05%) | 261,000 |
19 Nov 2013 | USD | 19.52 | 19.66 | 19.3 | 19.35 | 19.35 | -0.12 (-0.62%) | 334,200 |
18 Nov 2013 | USD | 19.76 | 19.9 | 19.42 | 19.47 | 19.47 | -0.21 (-1.07%) | 308,000 |
15 Nov 2013 | USD | 19.61 | 19.82 | 19.54 | 19.68 | 19.68 | +0.08 (+0.41%) | 325,000 |
14 Nov 2013 | USD | 19.29 | 19.81 | 19.11 | 19.6 | 19.6 | +0.25 (+1.29%) | 444,500 |
13 Nov 2013 | USD | 18.84 | 19.37 | 18.72 | 19.35 | 19.35 | +0.25 (+1.31%) | 343,700 |
12 Nov 2013 | USD | 19.07 | 19.15 | 18.96 | 19.1 | 19.1 | +0.03 (+0.16%) | 269,300 |