Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | USD | 28.8 | 30.4 | 28.4 | 28.78 | 28.78 | -0.2 (-0.69%) | 2,266,310 |
20 May 2013 | USD | 29 | 29.01 | 28.01 | 28.98 | 28.98 | -0.02 (-0.07%) | 1,521,038 |
17 May 2013 | USD | 29 | 29.6 | 28.21 | 29 | 29 | -0.33 (-1.13%) | 1,401,920 |
16 May 2013 | USD | 28 | 29.62 | 27.86 | 29.33 | 29.33 | +1.17 (+4.15%) | 3,368,644 |
15 May 2013 | USD | 27.82 | 28.3 | 27.2 | 28.16 | 28.16 | +0.34 (+1.22%) | 1,868,349 |
14 May 2013 | USD | 28.75 | 28.86 | 27.77 | 27.82 | 27.82 | -1.05 (-3.64%) | 3,574,680 |
13 May 2013 | USD | 29.1 | 29.25 | 27.66 | 28.87 | 28.87 | -0.3 (-1.03%) | 2,479,256 |
10 May 2013 | USD | 29.01 | 30.75 | 28.02 | 29.17 | 29.17 | -0.82 (-2.73%) | 3,960,649 |
9 May 2013 | USD | 29.2 | 31.13 | 29 | 29.99 | 29.99 | +1.19 (+4.13%) | 5,912,201 |
8 May 2013 | USD | 28.15 | 28.89 | 27.88 | 28.8 | 28.8 | +0.29 (+1.02%) | 3,388,025 |
7 May 2013 | USD | 29 | 29.29 | 28.25 | 28.51 | 28.51 | -0.98 (-3.32%) | 3,537,525 |
6 May 2013 | USD | 27.16 | 29.88 | 27.02 | 29.49 | 29.49 | +2.33 (+8.58%) | 7,786,440 |
3 May 2013 | USD | 24.8 | 27.16 | 24.8 | 27.16 | 27.16 | +2.47 (+10.00%) | 5,161,622 |
2 May 2013 | USD | 24.03 | 25.1 | 23.62 | 24.69 | 24.69 | +0.66 (+2.75%) | 2,395,720 |
1 May 2013 | USD | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.0 (0.0%) | 0 |
30 Apr 2013 | USD | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.0 (0.0%) | 0 |
29 Apr 2013 | USD | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.0 (0.0%) | 0 |
26 Apr 2013 | USD | 23.24 | 24.38 | 23.24 | 24.03 | 24.03 | +0.03 (+0.13%) | 1,639,600 |
25 Apr 2013 | USD | 24.7 | 25.5 | 24 | 24 | 24 | -1.22 (-4.84%) | 2,236,892 |
24 Apr 2013 | USD | 23.71 | 25.32 | 23.28 | 25.22 | 25.22 | +1.51 (+6.37%) | 2,887,767 |
23 Apr 2013 | USD | 24.25 | 24.35 | 23.22 | 23.71 | 23.71 | -0.56 (-2.31%) | 1,821,854 |
22 Apr 2013 | USD | 23.29 | 24.7 | 23.11 | 24.27 | 24.27 | +0.75 (+3.19%) | 1,958,495 |
19 Apr 2013 | USD | 22.8 | 23.75 | 22.6 | 23.52 | 23.52 | +0.75 (+3.29%) | 1,579,529 |
18 Apr 2013 | USD | 23.17 | 23.35 | 22.64 | 22.77 | 22.77 | -0.66 (-2.82%) | 944,292 |
17 Apr 2013 | USD | 22.38 | 23.8 | 22 | 23.43 | 23.43 | +1.1 (+4.93%) | 1,288,167 |
16 Apr 2013 | USD | 21.66 | 22.45 | 21.3 | 22.33 | 22.33 | +0.63 (+2.90%) | 898,492 |
15 Apr 2013 | USD | 22.2 | 22.28 | 21.5 | 21.7 | 21.7 | -0.6 (-2.69%) | 1,290,293 |
12 Apr 2013 | USD | 23.38 | 23.38 | 22.21 | 22.3 | 22.3 | -1.2 (-5.11%) | 1,018,363 |
11 Apr 2013 | USD | 23.39 | 23.67 | 22.8 | 23.5 | 23.5 | +0.17 (+0.73%) | 1,140,215 |
10 Apr 2013 | USD | 24.05 | 24.2 | 22.92 | 23.33 | 23.33 | -1.12 (-4.58%) | 2,843,846 |