Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | USD | 19.36 | 19.65 | 19.33 | 19.49 | 19.49 | +0.04 (+0.21%) | 122,478 |
20 Aug 2013 | USD | 19.5 | 19.5 | 19.2734 | 19.45 | 19.45 | +0.08 (+0.41%) | 113,116 |
19 Aug 2013 | USD | 19.67 | 19.95 | 19.29 | 19.37 | 19.37 | -0.17 (-0.87%) | 113,303 |
16 Aug 2013 | USD | 19.53 | 19.69 | 19.32 | 19.54 | 19.54 | -0.05 (-0.26%) | 76,617 |
15 Aug 2013 | USD | 19.7 | 19.738 | 19.2 | 19.59 | 19.59 | -0.29 (-1.46%) | 101,793 |
14 Aug 2013 | USD | 19.85 | 19.9599 | 19.75 | 19.88 | 19.88 | +0.08 (+0.40%) | 88,260 |
13 Aug 2013 | USD | 20.2 | 20.25 | 19.69 | 19.8 | 19.8 | -0.59 (-2.89%) | 75,201 |
12 Aug 2013 | USD | 20.63 | 20.6388 | 20.3 | 20.39 | 20.39 | -0.06 (-0.29%) | 37,041 |
9 Aug 2013 | USD | 20.67 | 20.7 | 20.37 | 20.45 | 20.45 | -0.22 (-1.06%) | 52,321 |
8 Aug 2013 | USD | 20.66 | 20.76 | 20.49 | 20.67 | 20.67 | +0.01 (+0.05%) | 44,146 |
7 Aug 2013 | USD | 21 | 21.09 | 20.52 | 20.66 | 20.66 | -0.31 (-1.48%) | 71,673 |
6 Aug 2013 | USD | 20.98 | 21.09 | 20.76 | 20.97 | 20.97 | -0.2 (-0.94%) | 45,710 |
5 Aug 2013 | USD | 21.08 | 21.17 | 20.79 | 21.17 | 21.17 | +0.09 (+0.43%) | 25,231 |
2 Aug 2013 | USD | 20.92 | 21.08 | 20.76 | 21.08 | 21.08 | +0.34 (+1.64%) | 39,810 |
1 Aug 2013 | USD | 21.2 | 21.41 | 20.45 | 20.74 | 20.74 | -0.61 (-2.86%) | 64,809 |
31 Jul 2013 | USD | 21.6 | 21.6 | 21.09 | 21.35 | 21.35 | -0.45 (-2.06%) | 96,246 |
30 Jul 2013 | USD | 21.84 | 22.05 | 21.59 | 21.8 | 21.8 | -0.15 (-0.68%) | 38,138 |
29 Jul 2013 | USD | 22.07 | 22.07 | 21.6807 | 21.95 | 21.95 | -0.18 (-0.81%) | 47,483 |
26 Jul 2013 | USD | 22.01 | 22.15 | 21.87 | 22.13 | 22.13 | +0.08 (+0.36%) | 133,693 |
25 Jul 2013 | USD | 22 | 22.05 | 21.46 | 22.05 | 22.05 | +0.01 (+0.05%) | 47,327 |
24 Jul 2013 | USD | 22.11 | 22.18 | 21.88 | 22.04 | 22.04 | -0.18 (-0.81%) | 37,697 |
23 Jul 2013 | USD | 22.27 | 22.35 | 22.13 | 22.22 | 22.22 | -0.01 (-0.04%) | 63,636 |
22 Jul 2013 | USD | 22.38 | 22.49 | 22.17 | 22.23 | 22.23 | +0.01 (+0.05%) | 54,081 |
19 Jul 2013 | USD | 22.31 | 22.4 | 22.111 | 22.22 | 22.22 | -0.08 (-0.36%) | 119,099 |
18 Jul 2013 | USD | 22.24 | 22.32 | 22.1 | 22.3 | 22.3 | +0.16 (+0.72%) | 31,245 |
17 Jul 2013 | USD | 22.25 | 22.3 | 22.12 | 22.14 | 22.14 | -0.1 (-0.45%) | 37,532 |
16 Jul 2013 | USD | 22.38 | 22.45 | 22.14 | 22.24 | 22.24 | -0.14 (-0.63%) | 36,903 |
15 Jul 2013 | USD | 22.16 | 22.44 | 22.1 | 22.38 | 22.38 | +0.18 (+0.81%) | 66,507 |
12 Jul 2013 | USD | 22.23 | 22.5858 | 22.15 | 22.2 | 22.2 | -0.16 (-0.72%) | 58,752 |
11 Jul 2013 | USD | 22.4 | 22.48 | 22.1 | 22.36 | 22.36 | +0.31 (+1.41%) | 65,545 |