Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2013 | USD | 25.55 | 25.81 | 25.23 | 25.59 | 25.59 | -0.03 (-0.12%) | 1,506,585 |
3 Dec 2013 | USD | 25.16 | 25.91 | 25.128 | 25.62 | 25.62 | +0.48 (+1.91%) | 1,959,099 |
2 Dec 2013 | USD | 25.5 | 25.52 | 25.11 | 25.14 | 25.14 | -0.34 (-1.33%) | 2,062,919 |
29 Nov 2013 | USD | 25.54 | 25.67 | 25.404 | 25.48 | 25.48 | -0.03 (-0.12%) | 1,195,679 |
28 Nov 2013 | USD | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 25.48 | 25.62 | 25.27 | 25.51 | 25.51 | 0.0 (0.0%) | 1,719,984 |
26 Nov 2013 | USD | 25.55 | 25.65 | 25.16 | 25.51 | 25.51 | +0.03 (+0.12%) | 2,786,939 |
25 Nov 2013 | USD | 26.58 | 26.58 | 25.43 | 25.48 | 25.48 | -1.14 (-4.28%) | 2,600,806 |
22 Nov 2013 | USD | 27.13 | 27.25 | 26.62 | 26.62 | 26.62 | -0.47 (-1.73%) | 1,835,545 |
21 Nov 2013 | USD | 26.91 | 27.3 | 26.88 | 27.09 | 27.09 | +0.33 (+1.23%) | 708,838 |
20 Nov 2013 | USD | 26.94 | 27.1 | 26.64 | 26.76 | 26.76 | -0.14 (-0.52%) | 903,288 |
19 Nov 2013 | USD | 26.97 | 27.25 | 26.65 | 26.9 | 26.9 | -0.08 (-0.30%) | 1,017,801 |
18 Nov 2013 | USD | 27.54 | 27.705 | 26.76 | 26.98 | 26.98 | -0.9 (-3.23%) | 1,905,595 |
15 Nov 2013 | USD | 27.94 | 27.99 | 27.69 | 27.88 | 27.88 | +0.05 (+0.18%) | 1,017,167 |
14 Nov 2013 | USD | 27.65 | 27.85 | 27.34 | 27.83 | 27.83 | +0.2 (+0.72%) | 1,407,678 |
13 Nov 2013 | USD | 27.34 | 27.75 | 27.06 | 27.63 | 27.63 | +0.16 (+0.58%) | 1,076,628 |
12 Nov 2013 | USD | 28 | 28.06 | 27.19 | 27.47 | 27.47 | -0.64 (-2.28%) | 1,673,374 |
11 Nov 2013 | USD | 27.96 | 28.32 | 27.71 | 28.11 | 28.11 | +0.29 (+1.04%) | 1,170,682 |
8 Nov 2013 | USD | 27.12 | 27.96 | 27.12 | 27.82 | 27.82 | +0.65 (+2.39%) | 2,246,174 |
7 Nov 2013 | USD | 27.5 | 27.656 | 26.72 | 27.17 | 27.17 | -0.33 (-1.20%) | 3,514,045 |
6 Nov 2013 | USD | 28.01 | 28.27 | 27.34 | 27.5 | 27.5 | -0.26 (-0.94%) | 1,828,627 |
5 Nov 2013 | USD | 27.91 | 28.29 | 27.66 | 27.76 | 27.76 | -0.11 (-0.39%) | 1,979,327 |
4 Nov 2013 | USD | 27.08 | 27.92 | 27.02 | 27.87 | 27.87 | +0.8 (+2.96%) | 2,391,552 |
1 Nov 2013 | USD | 26.85 | 27.13 | 26.32 | 27.07 | 27.07 | +0.24 (+0.89%) | 2,208,160 |
31 Oct 2013 | USD | 26.7 | 27.02 | 26.43 | 26.83 | 26.83 | +0.09 (+0.34%) | 1,899,935 |
30 Oct 2013 | USD | 26.94 | 27.12 | 26.31 | 26.74 | 26.74 | -0.06 (-0.22%) | 2,095,044 |
29 Oct 2013 | USD | 25.88 | 26.82 | 25.61 | 26.8 | 26.8 | +0.92 (+3.55%) | 2,462,113 |
28 Oct 2013 | USD | 25.87 | 25.99 | 25.69 | 25.88 | 25.88 | -0.1 (-0.38%) | 2,198,050 |
25 Oct 2013 | USD | 26.29 | 26.76 | 25.92 | 25.98 | 25.98 | -0.24 (-0.92%) | 2,675,827 |
24 Oct 2013 | USD | 26 | 26.29 | 25.83 | 26.22 | 26.22 | +0.28 (+1.08%) | 1,704,025 |