Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | USD | 30.3 | 31.1 | 29.34 | 29.85 | 29.85 | -0.45 (-1.49%) | 593,800 |
17 May 2013 | USD | 30.44 | 30.71 | 30.01 | 30.3 | 30.3 | -0.15 (-0.49%) | 306,400 |
16 May 2013 | USD | 30.5 | 30.62 | 30.25 | 30.45 | 30.45 | +0.18 (+0.59%) | 167,900 |
15 May 2013 | USD | 30.2 | 30.87 | 29.32 | 30.27 | 30.27 | +0.15 (+0.50%) | 678,000 |
14 May 2013 | USD | 29.58 | 30.23 | 29.5 | 30.12 | 30.12 | +0.72 (+2.45%) | 524,800 |
13 May 2013 | USD | 29.07 | 29.44 | 28.82 | 29.4 | 29.4 | +0.45 (+1.55%) | 211,600 |
10 May 2013 | USD | 28.99 | 29.1 | 28.72 | 28.95 | 28.95 | +0.23 (+0.80%) | 158,500 |
9 May 2013 | USD | 29.75 | 29.75 | 28.68 | 28.72 | 28.72 | -0.36 (-1.24%) | 402,112 |
8 May 2013 | USD | 28.28 | 29.58 | 28.26 | 29.08 | 29.08 | +0.84 (+2.97%) | 404,500 |
7 May 2013 | USD | 27.57 | 29.01 | 27.57 | 28.24 | 28.24 | +0.53 (+1.91%) | 678,300 |
6 May 2013 | USD | 27.26 | 27.9 | 27.05 | 27.71 | 27.71 | +0.9 (+3.36%) | 329,900 |
3 May 2013 | USD | 26.5 | 27.09 | 26.25 | 26.81 | 26.81 | +0.38 (+1.44%) | 483,700 |
2 May 2013 | USD | 25.45 | 26.72 | 25.35 | 26.43 | 26.43 | +1.18 (+4.67%) | 196,879 |
1 May 2013 | USD | 25.5 | 25.5 | 24.91 | 25.25 | 25.25 | -0.44 (-1.71%) | 235,400 |
30 Apr 2013 | USD | 25.18 | 25.79 | 25.16 | 25.69 | 25.69 | +0.37 (+1.46%) | 197,898 |
29 Apr 2013 | USD | 25.36 | 25.45 | 25.13 | 25.32 | 25.32 | +0.16 (+0.64%) | 150,200 |
26 Apr 2013 | USD | 25.3 | 25.37 | 24.58 | 25.16 | 25.16 | -0.07 (-0.28%) | 311,597 |
25 Apr 2013 | USD | 25.3 | 25.44 | 24.9 | 25.23 | 25.23 | -0.03 (-0.12%) | 184,200 |
24 Apr 2013 | USD | 25 | 25.48 | 24.87 | 25.26 | 25.26 | +0.21 (+0.84%) | 309,900 |
23 Apr 2013 | USD | 25.05 | 25.07 | 24.75 | 25.05 | 25.05 | +0.13 (+0.52%) | 391,200 |
22 Apr 2013 | USD | 25.01 | 25.01 | 24.49 | 24.92 | 24.92 | +0.14 (+0.56%) | 280,800 |
19 Apr 2013 | USD | 24.2 | 25.17 | 24.2 | 24.78 | 24.78 | +0.63 (+2.61%) | 641,600 |
18 Apr 2013 | USD | 24.4 | 24.4 | 24.04 | 24.15 | 24.15 | -0.17 (-0.70%) | 136,717 |
17 Apr 2013 | USD | 24.08 | 24.45 | 24.01 | 24.32 | 24.32 | -0.08 (-0.33%) | 126,700 |
16 Apr 2013 | USD | 24.35 | 24.69 | 24.01 | 24.4 | 24.4 | +0.7 (+2.95%) | 286,086 |
15 Apr 2013 | USD | 23.98 | 24.19 | 23.7 | 23.7 | 23.7 | -0.72 (-2.95%) | 422,000 |
12 Apr 2013 | USD | 24.75 | 24.85 | 23.38 | 24.42 | 24.42 | -0.5 (-2.01%) | 853,300 |
11 Apr 2013 | USD | 25.38 | 25.5 | 24.79 | 24.92 | 24.92 | -0.53 (-2.08%) | 625,000 |
10 Apr 2013 | USD | 24.89 | 25.68 | 24.89 | 25.45 | 25.45 | +0.49 (+1.96%) | 424,700 |
9 Apr 2013 | USD | 25.28 | 25.35 | 24.9 | 24.96 | 24.96 | -0.35 (-1.38%) | 183,200 |