Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | USD | 16.07 | 16.15 | 16 | 16.05 | 16.05 | -0.03 (-0.19%) | 356,196 |
2 Oct 2013 | USD | 16.05 | 16.25 | 16 | 16.08 | 16.08 | +0.03 (+0.19%) | 433,969 |
1 Oct 2013 | USD | 16.06 | 16.2 | 15.99 | 16.05 | 16.05 | -0.02 (-0.12%) | 467,634 |
30 Sep 2013 | USD | 15.78 | 16.15 | 15.75 | 16.07 | 16.07 | +0.21 (+1.32%) | 348,079 |
27 Sep 2013 | USD | 15.98 | 15.98 | 15.75 | 15.86 | 15.86 | -0.14 (-0.88%) | 274,511 |
26 Sep 2013 | USD | 16.02 | 16.1 | 15.8408 | 16 | 16 | -0.02 (-0.12%) | 406,566 |
25 Sep 2013 | USD | 16.27 | 16.31 | 16 | 16.02 | 16.02 | -0.23 (-1.42%) | 305,751 |
24 Sep 2013 | USD | 16.26 | 16.34 | 15.98 | 16.25 | 16.25 | 0.0 (0.0%) | 420,200 |
23 Sep 2013 | USD | 16.5 | 16.57 | 16.23 | 16.25 | 16.25 | -0.27 (-1.63%) | 417,242 |
20 Sep 2013 | USD | 16.9 | 17 | 16.47 | 16.52 | 16.52 | -0.37 (-2.19%) | 487,495 |
19 Sep 2013 | USD | 17.01 | 17.04 | 16.87 | 16.89 | 16.89 | -0.06 (-0.35%) | 454,115 |
18 Sep 2013 | USD | 17.03 | 17.04 | 16.825 | 16.95 | 16.95 | -0.05 (-0.29%) | 602,677 |
17 Sep 2013 | USD | 17.01 | 17.045 | 16.9 | 17 | 17 | +0.03 (+0.18%) | 198,963 |
16 Sep 2013 | USD | 16.67 | 17.1599 | 16.6475 | 16.97 | 16.97 | +0.04 (+0.24%) | 466,107 |
13 Sep 2013 | USD | 17.05 | 17.1 | 16.87 | 16.93 | 16.93 | -0.11 (-0.65%) | 203,535 |
12 Sep 2013 | USD | 17.44 | 17.44 | 16.935 | 17.04 | 17.04 | -0.36 (-2.07%) | 198,230 |
11 Sep 2013 | USD | 17.31 | 17.6 | 16.98 | 17.4 | 17.4 | +0.09 (+0.52%) | 407,888 |
10 Sep 2013 | USD | 16.75 | 17.36 | 16.73 | 17.31 | 17.31 | +0.57 (+3.41%) | 419,231 |
9 Sep 2013 | USD | 16.75 | 16.99 | 16.7 | 16.74 | 16.74 | -0.01 (-0.06%) | 517,834 |
6 Sep 2013 | USD | 17.55 | 17.65 | 16.65 | 16.75 | 16.75 | -0.9 (-5.10%) | 967,309 |
5 Sep 2013 | USD | 16.25 | 17.88 | 15.89 | 17.65 | 17.65 | +0.53 (+3.10%) | 1,718,710 |
4 Sep 2013 | USD | 17.52 | 17.56 | 16.8 | 17.12 | 17.12 | -0.43 (-2.45%) | 1,122,464 |
3 Sep 2013 | USD | 17.8 | 17.92 | 17.33 | 17.55 | 17.55 | -0.01 (-0.06%) | 221,148 |
2 Sep 2013 | USD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 17.39 | 17.61 | 17.306 | 17.56 | 17.56 | +0.12 (+0.69%) | 397,549 |
29 Aug 2013 | USD | 17.81 | 17.98 | 17.38 | 17.44 | 17.44 | -0.37 (-2.08%) | 188,156 |
28 Aug 2013 | USD | 17.8 | 18.17 | 17.69 | 17.81 | 17.81 | +0.04 (+0.23%) | 190,597 |
27 Aug 2013 | USD | 18.21 | 18.4 | 17.37 | 17.77 | 17.77 | -0.53 (-2.90%) | 224,442 |
26 Aug 2013 | USD | 17.9 | 18.6 | 17.89 | 18.3 | 18.3 | +0.41 (+2.29%) | 304,158 |
23 Aug 2013 | USD | 17.35 | 17.9 | 17.25 | 17.89 | 17.89 | +0.57 (+3.29%) | 269,092 |