Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 31.05 | 31.11 | 30.15 | 30.25 | 30.25 | -0.78 (-2.51%) | 152,713 |
15 Jul 2013 | USD | 30.27 | 31.08 | 30.25 | 31.03 | 31.03 | +0.75 (+2.48%) | 142,443 |
12 Jul 2013 | USD | 30.74 | 30.81 | 29.83 | 30.28 | 30.28 | -0.4 (-1.30%) | 193,128 |
11 Jul 2013 | USD | 31.06 | 31.31 | 30.5 | 30.68 | 30.68 | -0.38 (-1.22%) | 215,756 |
10 Jul 2013 | USD | 30.49 | 31.1 | 30.1801 | 31.06 | 31.06 | +0.5 (+1.64%) | 407,763 |
9 Jul 2013 | USD | 30.02 | 30.79 | 29.9 | 30.56 | 30.56 | +0.72 (+2.41%) | 369,688 |
8 Jul 2013 | USD | 29.48 | 30.12 | 29.48 | 29.84 | 29.84 | +0.53 (+1.81%) | 255,282 |
5 Jul 2013 | USD | 28.87 | 29.46 | 27.95 | 29.31 | 29.31 | +0.81 (+2.84%) | 166,348 |
4 Jul 2013 | USD | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 28.44 | 28.78 | 28.005 | 28.5 | 28.5 | -0.15 (-0.52%) | 94,378 |
2 Jul 2013 | USD | 28.56 | 29.36 | 28.42 | 28.65 | 28.65 | +0.04 (+0.14%) | 515,225 |
1 Jul 2013 | USD | 28.91 | 29.3 | 28.42 | 28.61 | 28.61 | -0.14 (-0.49%) | 470,347 |
28 Jun 2013 | USD | 29.13 | 29.13 | 28.59 | 28.75 | 28.75 | +0.8 (+2.86%) | 614,890 |
27 Jun 2013 | USD | 28.14 | 28.57 | 27.66 | 27.95 | 27.95 | +0.01 (+0.04%) | 311,391 |
26 Jun 2013 | USD | 27.41 | 28.46 | 27.32 | 27.94 | 27.94 | +0.81 (+2.99%) | 690,990 |
25 Jun 2013 | USD | 26.89 | 27.41 | 26.67 | 27.13 | 27.13 | +0.43 (+1.61%) | 146,720 |
24 Jun 2013 | USD | 27.16 | 27.25 | 26.68 | 26.7 | 26.7 | -0.8 (-2.91%) | 279,241 |
21 Jun 2013 | USD | 27.61 | 27.85 | 26.82 | 27.5 | 27.5 | +0.05 (+0.18%) | 707,289 |
20 Jun 2013 | USD | 28.45 | 28.45 | 27.39 | 27.45 | 27.45 | -1.35 (-4.69%) | 295,576 |
19 Jun 2013 | USD | 28.91 | 29 | 28.74 | 28.8 | 28.8 | -0.2 (-0.69%) | 189,932 |
18 Jun 2013 | USD | 29.08 | 29.23 | 28.81 | 29 | 29 | -0.1 (-0.34%) | 283,152 |
17 Jun 2013 | USD | 29.83 | 29.83 | 29.01 | 29.1 | 29.1 | -0.6 (-2.02%) | 242,580 |
14 Jun 2013 | USD | 30.23 | 30.23 | 29.51 | 29.7 | 29.7 | -0.6 (-1.98%) | 121,510 |
13 Jun 2013 | USD | 29.96 | 30.33 | 29.47 | 30.3 | 30.3 | +0.49 (+1.64%) | 130,071 |
12 Jun 2013 | USD | 30.61 | 30.65 | 29.59 | 29.81 | 29.81 | -0.7 (-2.29%) | 191,475 |
11 Jun 2013 | USD | 30.59 | 30.88 | 30.35 | 30.51 | 30.51 | -0.48 (-1.55%) | 167,234 |
10 Jun 2013 | USD | 31.39 | 31.54 | 30.89 | 30.99 | 30.99 | -0.35 (-1.12%) | 233,733 |
7 Jun 2013 | USD | 30.7 | 31.45 | 30.454 | 31.34 | 31.34 | +0.63 (+2.05%) | 362,538 |
6 Jun 2013 | USD | 30.95 | 31 | 30.09 | 30.71 | 30.71 | -0.29 (-0.94%) | 341,567 |
5 Jun 2013 | USD | 30.88 | 31.58 | 30.88 | 31 | 31 | -0.04 (-0.13%) | 162,066 |