Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | USD | 23.23 | 23.37 | 23.17 | 23.29 | 23.29 | +0.06 (+0.26%) | 9,500 |
27 Aug 2013 | USD | 23.1 | 23.37 | 23.1 | 23.23 | 23.23 | +0.33 (+1.44%) | 16,200 |
26 Aug 2013 | USD | 23.16 | 23.26 | 22.88 | 22.9 | 22.9 | -0.21 (-0.91%) | 21,400 |
23 Aug 2013 | USD | 22.93 | 23.16 | 22.88 | 23.11 | 23.11 | +0.08 (+0.35%) | 22,000 |
22 Aug 2013 | USD | 23.29 | 23.29 | 22.97 | 23.03 | 23.03 | +0.26 (+1.14%) | 21,600 |
21 Aug 2013 | USD | 22.84 | 22.88 | 22.7 | 22.77 | 22.77 | -0.54 (-2.32%) | 17,200 |
20 Aug 2013 | USD | 23.18 | 23.42 | 23.18 | 23.31 | 23.31 | -0.02 (-0.09%) | 13,900 |
19 Aug 2013 | USD | 23.31 | 23.45 | 23.31 | 23.33 | 23.33 | -0.34 (-1.44%) | 8,100 |
16 Aug 2013 | USD | 23.69 | 23.74 | 23.58 | 23.67 | 23.67 | +0.14 (+0.59%) | 12,700 |
15 Aug 2013 | USD | 23.49 | 23.67 | 23.41 | 23.53 | 23.53 | -0.37 (-1.55%) | 34,200 |
14 Aug 2013 | USD | 24.05 | 24.05 | 23.76 | 23.9 | 23.9 | +0.08 (+0.34%) | 7,100 |
13 Aug 2013 | USD | 23.75 | 23.86 | 23.65 | 23.82 | 23.82 | +0.02 (+0.08%) | 9,600 |
12 Aug 2013 | USD | 23.89 | 23.89 | 23.69 | 23.8 | 23.8 | +0.12 (+0.51%) | 4,300 |
9 Aug 2013 | USD | 23.61 | 23.77 | 23.61 | 23.68 | 23.68 | -0.13 (-0.55%) | 6,900 |
8 Aug 2013 | USD | 23.83 | 23.86 | 23.64 | 23.81 | 23.81 | +0.18 (+0.76%) | 10,000 |
7 Aug 2013 | USD | 23.57 | 23.7 | 23.57 | 23.63 | 23.63 | -0.07 (-0.30%) | 8,600 |
6 Aug 2013 | USD | 23.69 | 23.7 | 23.6 | 23.7 | 23.7 | +0.26 (+1.11%) | 6,300 |
5 Aug 2013 | USD | 23.26 | 23.49 | 23.26 | 23.44 | 23.44 | +0.13 (+0.56%) | 29,000 |
2 Aug 2013 | USD | 23.26 | 23.36 | 23.2 | 23.31 | 23.31 | +0.04 (+0.17%) | 9,800 |
1 Aug 2013 | USD | 23.4 | 23.4 | 23.21 | 23.27 | 23.27 | +0.75 (+3.33%) | 25,700 |
31 Jul 2013 | USD | 22.05 | 22.52 | 22.05 | 22.52 | 22.52 | +0.1 (+0.45%) | 13,200 |
30 Jul 2013 | USD | 22.55 | 22.66 | 22.4 | 22.42 | 22.42 | +0.1 (+0.45%) | 13,900 |
29 Jul 2013 | USD | 22.5 | 22.6 | 22.32 | 22.32 | 22.32 | -0.36 (-1.59%) | 17,800 |
26 Jul 2013 | USD | 22.69 | 22.79 | 22.66 | 22.68 | 22.68 | -0.52 (-2.24%) | 9,600 |
25 Jul 2013 | USD | 23.13 | 23.2 | 22.96 | 23.2 | 23.2 | -0.2 (-0.85%) | 118,500 |
24 Jul 2013 | USD | 23.75 | 23.75 | 23.32 | 23.4 | 23.4 | -0.43 (-1.80%) | 18,400 |
23 Jul 2013 | USD | 23.8 | 23.9 | 23.75 | 23.83 | 23.83 | +0.26 (+1.10%) | 6,600 |
22 Jul 2013 | USD | 23.48 | 23.58 | 23.47 | 23.57 | 23.57 | -0.21 (-0.88%) | 14,000 |
19 Jul 2013 | USD | 23.68 | 23.83 | 23.68 | 23.78 | 23.78 | -0.24 (-1.00%) | 5,600 |
18 Jul 2013 | USD | 24.05 | 24.05 | 23.86 | 24.02 | 24.02 | +0.06 (+0.25%) | 8,700 |