Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2013 | USD | 30.29 | 30.42 | 29.88 | 29.96 | 29.96 | -0.22 (-0.73%) | 629,582 |
15 Aug 2013 | USD | 30.4 | 30.66 | 30.09 | 30.18 | 30.18 | -0.5 (-1.63%) | 705,521 |
14 Aug 2013 | USD | 30.84 | 31.08 | 30.57 | 30.68 | 30.68 | -0.13 (-0.42%) | 672,037 |
13 Aug 2013 | USD | 30.86 | 31.03 | 30.46 | 30.81 | 30.81 | -0.28 (-0.90%) | 1,139,070 |
12 Aug 2013 | USD | 30.95 | 31.18 | 30.4 | 31.09 | 31.09 | -0.66 (-2.08%) | 1,744,868 |
9 Aug 2013 | USD | 31.62 | 31.9 | 31.4205 | 31.75 | 31.75 | 0.0 (0.0%) | 453,601 |
8 Aug 2013 | USD | 31.64 | 31.98 | 31.44 | 31.75 | 31.75 | +0.42 (+1.34%) | 611,747 |
7 Aug 2013 | USD | 32.13 | 32.699 | 30.87 | 31.33 | 31.33 | -0.74 (-2.31%) | 1,444,000 |
6 Aug 2013 | USD | 32.03 | 32.24 | 31.7 | 32.07 | 32.07 | -0.12 (-0.37%) | 615,798 |
5 Aug 2013 | USD | 32.06 | 32.59 | 32 | 32.19 | 32.19 | -0.03 (-0.09%) | 445,846 |
2 Aug 2013 | USD | 32.08 | 32.43 | 32.01 | 32.22 | 32.22 | +0.25 (+0.78%) | 486,525 |
1 Aug 2013 | USD | 31.58 | 32.26 | 31.3212 | 31.97 | 31.97 | +0.85 (+2.73%) | 924,484 |
31 Jul 2013 | USD | 31.17 | 31.246 | 31.04 | 31.12 | 31.12 | -0.04 (-0.13%) | 593,695 |
30 Jul 2013 | USD | 30.57 | 31.35 | 30.35 | 31.16 | 31.16 | +0.73 (+2.40%) | 1,013,079 |
29 Jul 2013 | USD | 31 | 31.06 | 30.11 | 30.43 | 30.43 | -0.79 (-2.53%) | 664,366 |
26 Jul 2013 | USD | 30.63 | 32.02 | 30.59 | 31.22 | 31.22 | +0.37 (+1.20%) | 1,014,233 |
25 Jul 2013 | USD | 30.38 | 31.22 | 30.2 | 30.85 | 30.85 | +0.45 (+1.48%) | 593,343 |
24 Jul 2013 | USD | 30.33 | 30.68 | 30.09 | 30.4 | 30.4 | +0.3 (+1.00%) | 655,093 |
23 Jul 2013 | USD | 29.9 | 30.3 | 29.89 | 30.1 | 30.1 | +0.17 (+0.57%) | 1,678,464 |
22 Jul 2013 | USD | 29.74 | 29.94 | 29.6501 | 29.93 | 29.93 | +0.19 (+0.64%) | 326,669 |
19 Jul 2013 | USD | 29.5 | 29.81 | 29 | 29.74 | 29.74 | -0.11 (-0.37%) | 243,171 |
18 Jul 2013 | USD | 29.86 | 30.08 | 29.69 | 29.85 | 29.85 | +0.16 (+0.54%) | 494,711 |
17 Jul 2013 | USD | 29.7 | 29.85 | 29.511 | 29.69 | 29.69 | +0.14 (+0.47%) | 400,801 |
16 Jul 2013 | USD | 29.56 | 29.63 | 29.2 | 29.55 | 29.55 | +0.05 (+0.17%) | 650,131 |
15 Jul 2013 | USD | 29.15 | 29.64 | 29.15 | 29.5 | 29.5 | +0.48 (+1.65%) | 1,733,010 |
12 Jul 2013 | USD | 28.63 | 29.15 | 28.3 | 29.02 | 29.02 | +0.43 (+1.50%) | 773,799 |
11 Jul 2013 | USD | 28.89 | 28.89 | 28.3143 | 28.59 | 28.59 | +0.12 (+0.42%) | 1,111,201 |
10 Jul 2013 | USD | 28.62 | 28.73 | 28.18 | 28.47 | 28.47 | -0.17 (-0.59%) | 986,449 |
9 Jul 2013 | USD | 28.17 | 29.17 | 28.17 | 28.64 | 28.64 | +0.55 (+1.96%) | 1,839,843 |
8 Jul 2013 | USD | 28 | 28.12 | 27.76 | 28.09 | 28.09 | +0.3 (+1.08%) | 514,819 |