Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 30 | 30.29 | 29.53 | 30.28 | 30.28 | +0.34 (+1.14%) | 176,781 |
12 Mar 2013 | USD | 29.66 | 30.2204 | 29.4 | 29.94 | 29.94 | +0.25 (+0.84%) | 279,782 |
11 Mar 2013 | USD | 30 | 30.42 | 29.64 | 29.69 | 29.69 | -0.37 (-1.23%) | 234,924 |
8 Mar 2013 | USD | 30.5 | 30.59 | 29.51 | 30.06 | 30.06 | -0.38 (-1.25%) | 221,500 |
7 Mar 2013 | USD | 28.65 | 30.73 | 28.51 | 30.44 | 30.44 | +1.49 (+5.15%) | 278,147 |
6 Mar 2013 | USD | 28.6 | 29.42 | 28.46 | 28.95 | 28.95 | +0.32 (+1.12%) | 245,382 |
5 Mar 2013 | USD | 27.8 | 28.7 | 27.8 | 28.63 | 28.63 | +0.9 (+3.25%) | 321,655 |
4 Mar 2013 | USD | 27.45 | 27.82 | 27.02 | 27.73 | 27.73 | +0.27 (+0.98%) | 88,341 |
1 Mar 2013 | USD | 27.11 | 27.91 | 27.04 | 27.46 | 27.46 | +0.36 (+1.33%) | 123,878 |
28 Feb 2013 | USD | 27.17 | 27.27 | 27 | 27.1 | 27.1 | +0.1 (+0.37%) | 85,861 |
27 Feb 2013 | USD | 27.25 | 27.25 | 26.95 | 27 | 27 | +0.35 (+1.31%) | 236,891 |
26 Feb 2013 | USD | 27.26 | 27.64 | 26.65 | 26.65 | 26.65 | -0.54 (-1.99%) | 250,329 |
25 Feb 2013 | USD | 27.23 | 27.78 | 26.9 | 27.19 | 27.19 | +0.39 (+1.46%) | 78,409 |
22 Feb 2013 | USD | 26.24 | 26.88 | 26.24 | 26.8 | 26.8 | +0.49 (+1.86%) | 242,734 |
21 Feb 2013 | USD | 26.32 | 26.55 | 26.18 | 26.31 | 26.31 | -0.49 (-1.83%) | 258,929 |
20 Feb 2013 | USD | 27.52 | 27.62 | 26.64 | 26.8 | 26.8 | -0.92 (-3.32%) | 331,206 |
19 Feb 2013 | USD | 28.01 | 28.426 | 27.7 | 27.72 | 27.72 | -0.22 (-0.79%) | 635,152 |
18 Feb 2013 | USD | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 27.75 | 27.94 | 27.53 | 27.94 | 27.94 | +0.36 (+1.31%) | 337,800 |
14 Feb 2013 | USD | 27.44 | 27.68 | 27.34 | 27.58 | 27.58 | -0.23 (-0.83%) | 415,205 |
13 Feb 2013 | USD | 27.75 | 28 | 27.13 | 27.81 | 27.81 | +0.33 (+1.20%) | 416,912 |
12 Feb 2013 | USD | 26.75 | 27.54 | 26.5 | 27.48 | 27.48 | +0.33 (+1.22%) | 559,593 |
11 Feb 2013 | USD | 27.5 | 27.5 | 26.27 | 27.15 | 27.15 | -0.41 (-1.49%) | 685,930 |
8 Feb 2013 | USD | 27.68 | 28.08 | 27.04 | 27.56 | 27.56 | +0.27 (+0.99%) | 734,295 |
7 Feb 2013 | USD | 26.25 | 27.49 | 26.25 | 27.29 | 27.29 | +1.14 (+4.36%) | 1,291,081 |
6 Feb 2013 | USD | 25.44 | 26.75 | 25.25 | 26.15 | 26.15 | +5.15 (+24.52%) | 13,196,460 |
5 Feb 2013 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |