Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | USD | 22.78 | 22.8 | 22.28 | 22.7 | 22.7 | -0.26 (-1.13%) | 85,768 |
5 Jul 2013 | USD | 23 | 23 | 22.5 | 22.96 | 22.96 | -0.33 (-1.42%) | 62,237 |
4 Jul 2013 | USD | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 23.37 | 23.37 | 23.19 | 23.29 | 23.29 | -0.03 (-0.13%) | 60,995 |
2 Jul 2013 | USD | 23.09 | 23.37 | 23.08 | 23.32 | 23.32 | +0.12 (+0.52%) | 65,889 |
1 Jul 2013 | USD | 22.88 | 23.2 | 22.85 | 23.2 | 23.2 | +0.32 (+1.40%) | 143,488 |
28 Jun 2013 | USD | 22.58 | 22.88 | 22.4 | 22.88 | 22.88 | +0.32 (+1.42%) | 83,350 |
27 Jun 2013 | USD | 22.27 | 22.59 | 22.2 | 22.56 | 22.56 | +0.46 (+2.08%) | 54,775 |
26 Jun 2013 | USD | 22 | 22.49 | 21.83 | 22.1 | 22.1 | +0.301 (+1.38%) | 90,705 |
25 Jun 2013 | USD | 21.77 | 22.05 | 21.5001 | 21.7992 | 21.7992 | +0.089 (+0.41%) | 81,289 |
24 Jun 2013 | USD | 21.56 | 22.28 | 21.12 | 21.71 | 21.71 | -0.34 (-1.54%) | 138,175 |
21 Jun 2013 | USD | 22.3 | 22.55 | 21.87 | 22.05 | 22.05 | -0.35 (-1.56%) | 74,423 |
20 Jun 2013 | USD | 22.5 | 23.74 | 22.06 | 22.4 | 22.4 | -0.11 (-0.49%) | 181,148 |
19 Jun 2013 | USD | 22.95 | 22.96 | 22.3 | 22.51 | 22.51 | -0.34 (-1.49%) | 88,808 |
18 Jun 2013 | USD | 22.85 | 22.9 | 22.67 | 22.85 | 22.85 | -0.05 (-0.22%) | 118,677 |
17 Jun 2013 | USD | 22.94 | 23.16 | 22.63 | 22.9 | 22.9 | +0.04 (+0.17%) | 139,722 |
14 Jun 2013 | USD | 22.54 | 22.96 | 22.54 | 22.86 | 22.86 | +0.44 (+1.96%) | 149,030 |
13 Jun 2013 | USD | 22.15 | 22.4799 | 21.66 | 22.42 | 22.42 | +0.35 (+1.59%) | 237,088 |
12 Jun 2013 | USD | 23.26 | 23.4393 | 22.06 | 22.07 | 22.07 | -1.18 (-5.08%) | 237,898 |
11 Jun 2013 | USD | 24 | 24 | 23.21 | 23.25 | 23.25 | -0.72 (-3.00%) | 120,628 |
10 Jun 2013 | USD | 24.38 | 24.38 | 23.91 | 23.97 | 23.97 | -0.33 (-1.36%) | 39,800 |
7 Jun 2013 | USD | 24.19 | 24.31 | 24 | 24.3 | 24.3 | +0.15 (+0.62%) | 61,026 |
6 Jun 2013 | USD | 24.01 | 24.17 | 23.895 | 24.15 | 24.15 | +0.05 (+0.21%) | 76,026 |
5 Jun 2013 | USD | 24.57 | 24.57 | 24.01 | 24.1 | 24.1 | -0.34 (-1.39%) | 88,203 |
4 Jun 2013 | USD | 24.5 | 24.64 | 24.38 | 24.44 | 24.44 | -0.039 (-0.16%) | 53,958 |
3 Jun 2013 | USD | 24.83 | 24.9 | 24.13 | 24.4789 | 24.4789 | -0.531 (-2.12%) | 131,988 |
31 May 2013 | USD | 24.92 | 25.01 | 24.64 | 25.01 | 25.01 | +0.16 (+0.64%) | 421,486 |
30 May 2013 | USD | 24.85 | 24.9 | 24.79 | 24.85 | 24.85 | +0.06 (+0.24%) | 277,666 |
29 May 2013 | USD | 24.99 | 24.99 | 24.68 | 24.79 | 24.79 | -0.23 (-0.92%) | 295,932 |
28 May 2013 | USD | 25.05 | 25.05 | 25 | 25.02 | 25.02 | -0.03 (-0.12%) | 220,105 |