Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 27.9 | 28.14 | 27.61 | 27.99 | 27.99 | -0.08 (-0.29%) | 653,134 |
2 Jul 2013 | USD | 27.67 | 28.19 | 27.38 | 28.07 | 28.07 | +0.45 (+1.63%) | 1,078,480 |
1 Jul 2013 | USD | 27.1 | 27.8 | 26.97 | 27.62 | 27.62 | +0.56 (+2.07%) | 832,520 |
28 Jun 2013 | USD | 26.97 | 27.51 | 26.54 | 27.06 | 27.06 | +0.1 (+0.37%) | 3,862,397 |
27 Jun 2013 | USD | 26.5 | 27.02 | 26.25 | 26.96 | 26.96 | +0.71 (+2.70%) | 990,825 |
26 Jun 2013 | USD | 26.19 | 26.41 | 26.01 | 26.25 | 26.25 | +0.2 (+0.77%) | 1,233,119 |
25 Jun 2013 | USD | 26.26 | 26.53 | 25.88 | 26.05 | 26.05 | +0.08 (+0.31%) | 1,209,979 |
24 Jun 2013 | USD | 26.31 | 26.555 | 25.52 | 25.97 | 25.97 | -0.59 (-2.22%) | 1,580,533 |
21 Jun 2013 | USD | 27.1 | 27.1 | 26.52 | 26.56 | 26.56 | -0.44 (-1.63%) | 1,134,746 |
20 Jun 2013 | USD | 27.08 | 27.5 | 26.54 | 27 | 27 | -0.38 (-1.39%) | 1,259,850 |
19 Jun 2013 | USD | 26.71 | 27.56 | 26.52 | 27.38 | 27.38 | +0.71 (+2.66%) | 975,935 |
18 Jun 2013 | USD | 26.37 | 26.785 | 26.21 | 26.67 | 26.67 | +0.38 (+1.45%) | 675,658 |
17 Jun 2013 | USD | 26.72 | 26.9 | 26.27 | 26.29 | 26.29 | +0.22 (+0.84%) | 1,340,128 |
14 Jun 2013 | USD | 26.53 | 26.98 | 26.01 | 26.07 | 26.07 | -0.6 (-2.25%) | 788,600 |
13 Jun 2013 | USD | 26.46 | 26.8 | 26.2121 | 26.67 | 26.67 | +0.1 (+0.38%) | 588,414 |
12 Jun 2013 | USD | 27.5 | 27.74 | 26.38 | 26.57 | 26.57 | -0.75 (-2.75%) | 882,976 |
11 Jun 2013 | USD | 27.83 | 28.2 | 27.2 | 27.32 | 27.32 | -1.09 (-3.84%) | 2,040,626 |
10 Jun 2013 | USD | 28.35 | 28.899 | 28 | 28.41 | 28.41 | +0.35 (+1.25%) | 1,076,130 |
7 Jun 2013 | USD | 27.08 | 28.07 | 27.02 | 28.06 | 28.06 | +0.97 (+3.58%) | 636,389 |
6 Jun 2013 | USD | 26.52 | 27.17 | 26.45 | 27.09 | 27.09 | +0.46 (+1.73%) | 1,224,545 |
5 Jun 2013 | USD | 27.8 | 27.96 | 26.56 | 26.63 | 26.63 | -1.15 (-4.14%) | 841,763 |
4 Jun 2013 | USD | 28.47 | 28.48 | 27.64 | 27.78 | 27.78 | -0.62 (-2.18%) | 1,013,131 |
3 Jun 2013 | USD | 28.44 | 28.44 | 27.25 | 28.4 | 28.4 | -0.13 (-0.46%) | 1,506,473 |
31 May 2013 | USD | 28.43 | 28.9 | 28.15 | 28.53 | 28.53 | +0.06 (+0.21%) | 1,211,435 |
30 May 2013 | USD | 28.18 | 29.059 | 28.18 | 28.47 | 28.47 | +0.31 (+1.10%) | 882,138 |
29 May 2013 | USD | 27.98 | 28.29 | 27.14 | 28.16 | 28.16 | -0.27 (-0.95%) | 1,388,104 |
28 May 2013 | USD | 26.88 | 28.97 | 26.54 | 28.43 | 28.43 | +2.09 (+7.93%) | 3,725,080 |
27 May 2013 | USD | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 26.5 | 26.5 | 26 | 26.34 | 26.34 | -0.06 (-0.23%) | 1,163,940 |
23 May 2013 | USD | 25.49 | 27.47 | 25.3 | 26.4 | 26.4 | +0.43 (+1.66%) | 3,250,441 |