Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2013 | USD | 27.1 | 27.59 | 26.39 | 27.5 | 27.5 | +0.39 (+1.44%) | 1,865,600 |
30 Oct 2013 | USD | 27.08 | 27.4 | 26.9 | 27.11 | 27.11 | 0.0 (0.0%) | 826,300 |
29 Oct 2013 | USD | 27.13 | 27.39 | 26.89 | 27.11 | 27.11 | +0.09 (+0.33%) | 1,736,200 |
28 Oct 2013 | USD | 26.52 | 27.57 | 26.52 | 27.02 | 27.02 | +0.85 (+3.25%) | 3,507,100 |
25 Oct 2013 | USD | 26.31 | 26.67 | 26.03 | 26.17 | 26.17 | -0.39 (-1.47%) | 2,851,900 |
24 Oct 2013 | USD | 26.86 | 27.2 | 25.21 | 26.56 | 26.56 | -1.9 (-6.68%) | 7,944,400 |
23 Oct 2013 | USD | 29.11 | 29.16 | 28.28 | 28.46 | 28.46 | -0.7 (-2.40%) | 2,191,400 |
22 Oct 2013 | USD | 29.21 | 29.74 | 29.13 | 29.16 | 29.16 | -0.04 (-0.14%) | 1,484,100 |
21 Oct 2013 | USD | 29.12 | 29.27 | 28.78 | 29.2 | 29.2 | +0.2 (+0.69%) | 1,105,300 |
18 Oct 2013 | USD | 28.24 | 29.19 | 28.23 | 29 | 29 | +0.91 (+3.24%) | 1,149,400 |
17 Oct 2013 | USD | 27.66 | 28.35 | 27.58 | 28.09 | 28.09 | +0.32 (+1.15%) | 1,326,300 |
16 Oct 2013 | USD | 27.36 | 27.8 | 27.01 | 27.77 | 27.77 | +0.38 (+1.39%) | 1,122,800 |
15 Oct 2013 | USD | 27.15 | 27.62 | 26.9 | 27.39 | 27.39 | +0.24 (+0.88%) | 855,200 |
14 Oct 2013 | USD | 27.43 | 27.43 | 26.84 | 27.15 | 27.15 | -0.43 (-1.56%) | 789,500 |
11 Oct 2013 | USD | 27.07 | 27.65 | 26.79 | 27.58 | 27.58 | +0.91 (+3.41%) | 1,262,500 |
10 Oct 2013 | USD | 26.4 | 26.67 | 25.93 | 26.67 | 26.67 | +0.52 (+1.99%) | 2,011,900 |
9 Oct 2013 | USD | 26.75 | 26.83 | 26.03 | 26.15 | 26.15 | -0.51 (-1.91%) | 1,253,100 |
8 Oct 2013 | USD | 26.99 | 27.05 | 26.51 | 26.66 | 26.66 | -0.27 (-1.00%) | 1,242,100 |
7 Oct 2013 | USD | 27.47 | 27.48 | 26.91 | 26.93 | 26.93 | -0.67 (-2.43%) | 1,123,200 |
4 Oct 2013 | USD | 27.55 | 27.85 | 27.55 | 27.6 | 27.6 | +0.07 (+0.25%) | 490,100 |
3 Oct 2013 | USD | 28.03 | 28.06 | 27.34 | 27.53 | 27.53 | -0.56 (-1.99%) | 974,600 |
2 Oct 2013 | USD | 28.6 | 28.61 | 27.97 | 28.09 | 28.09 | -0.51 (-1.78%) | 1,239,100 |
1 Oct 2013 | USD | 27.97 | 28.61 | 27.88 | 28.6 | 28.6 | +0.66 (+2.36%) | 880,600 |
30 Sep 2013 | USD | 27.26 | 28.09 | 27.1 | 27.94 | 27.94 | +0.45 (+1.64%) | 958,600 |
27 Sep 2013 | USD | 26.96 | 27.53 | 26.91 | 27.49 | 27.49 | +0.4 (+1.48%) | 749,500 |
26 Sep 2013 | USD | 26.97 | 27.35 | 26.91 | 27.09 | 27.09 | +0.08 (+0.30%) | 815,400 |
25 Sep 2013 | USD | 26.55 | 27.28 | 26.35 | 27.01 | 27.01 | +0.41 (+1.54%) | 1,173,400 |
24 Sep 2013 | USD | 26.99 | 27.04 | 26.54 | 26.6 | 26.6 | -0.45 (-1.66%) | 956,900 |
23 Sep 2013 | USD | 27.5 | 27.54 | 27.01 | 27.05 | 27.05 | -0.62 (-2.24%) | 715,600 |
20 Sep 2013 | USD | 27.37 | 27.67 | 27.13 | 27.67 | 27.67 | +0.29 (+1.06%) | 1,033,700 |