Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | USD | 25.57 | 26.5 | 25.57 | 26.33 | 263.3 | +0.77 (+3.01%) | 1,893,055 |
26 Dec 2013 | USD | 25.89 | 26.05 | 25.53 | 25.56 | 255.6 | -0.23 (-0.89%) | 932,314 |
25 Dec 2013 | USD | 25.79 | 25.79 | 25.79 | 25.79 | 257.9 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 25.61 | 25.9 | 25.6 | 25.79 | 257.9 | +0.24 (+0.94%) | 527,019 |
23 Dec 2013 | USD | 25.34 | 25.67 | 25.2 | 25.55 | 255.5 | +0.44 (+1.75%) | 1,523,665 |
20 Dec 2013 | USD | 25.07 | 25.32 | 24.94 | 25.11 | 251.1 | -0.05 (-0.20%) | 1,515,935 |
19 Dec 2013 | USD | 25.29 | 25.33 | 24.96 | 25.16 | 251.6 | -0.13 (-0.51%) | 1,174,474 |
18 Dec 2013 | USD | 25.08 | 25.29 | 24.785 | 25.29 | 252.9 | +0.2 (+0.80%) | 1,141,540 |
17 Dec 2013 | USD | 25.17 | 25.175 | 24.65 | 25.09 | 250.9 | -0.08 (-0.32%) | 1,607,881 |
16 Dec 2013 | USD | 25.2 | 25.26 | 24.95 | 25.17 | 251.7 | +0.15 (+0.60%) | 1,176,659 |
13 Dec 2013 | USD | 25.03 | 25.15 | 24.67 | 25.02 | 250.2 | -0.01 (-0.04%) | 1,167,650 |
12 Dec 2013 | USD | 24.99 | 25.41 | 24.83 | 25.03 | 250.3 | +0.03 (+0.12%) | 1,709,928 |
11 Dec 2013 | USD | 25.42 | 25.47 | 24.95 | 25 | 250 | -0.3 (-1.19%) | 1,536,711 |
10 Dec 2013 | USD | 25.6 | 25.88 | 25.155 | 25.3 | 253 | -0.11 (-0.43%) | 1,081,773 |
9 Dec 2013 | USD | 25.44 | 25.62 | 24.98 | 25.41 | 254.1 | -0.09 (-0.35%) | 2,242,268 |
6 Dec 2013 | USD | 26.08 | 26.19 | 25.32 | 25.5 | 255 | -0.37 (-1.43%) | 1,188,093 |
5 Dec 2013 | USD | 25.85 | 26.125 | 25.54 | 25.87 | 258.7 | +0.28 (+1.09%) | 1,926,335 |
4 Dec 2013 | USD | 25.55 | 25.81 | 25.23 | 25.59 | 255.9 | -0.03 (-0.12%) | 1,506,585 |
3 Dec 2013 | USD | 25.16 | 25.91 | 25.128 | 25.62 | 256.2 | +0.48 (+1.91%) | 1,959,099 |
2 Dec 2013 | USD | 25.5 | 25.52 | 25.11 | 25.14 | 251.4 | -0.34 (-1.33%) | 2,062,919 |
29 Nov 2013 | USD | 25.54 | 25.67 | 25.404 | 25.48 | 254.8 | -0.03 (-0.12%) | 1,195,679 |
28 Nov 2013 | USD | 25.51 | 25.51 | 25.51 | 25.51 | 255.1 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 25.48 | 25.62 | 25.27 | 25.51 | 255.1 | 0.0 (0.0%) | 1,719,984 |
26 Nov 2013 | USD | 25.55 | 25.65 | 25.16 | 25.51 | 255.1 | +0.03 (+0.12%) | 2,786,939 |
25 Nov 2013 | USD | 26.58 | 26.58 | 25.43 | 25.48 | 254.8 | -1.14 (-4.28%) | 2,600,806 |
22 Nov 2013 | USD | 27.13 | 27.25 | 26.62 | 26.62 | 266.2 | -0.47 (-1.73%) | 1,835,545 |
21 Nov 2013 | USD | 26.91 | 27.3 | 26.88 | 27.09 | 270.9 | +0.33 (+1.23%) | 708,838 |
20 Nov 2013 | USD | 26.94 | 27.1 | 26.64 | 26.76 | 267.6 | -0.14 (-0.52%) | 903,288 |
19 Nov 2013 | USD | 26.97 | 27.25 | 26.65 | 26.9 | 269 | -0.08 (-0.30%) | 1,017,801 |
18 Nov 2013 | USD | 27.54 | 27.705 | 26.76 | 26.98 | 269.8 | -0.9 (-3.23%) | 1,905,595 |