Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2013 | USD | 33.2 | 34.54 | 33.12 | 34.19 | 34.19 | +0.79 (+2.37%) | 364,223 |
26 Mar 2013 | USD | 33.47 | 33.59 | 33.13 | 33.4 | 33.4 | +0.15 (+0.45%) | 310,664 |
25 Mar 2013 | USD | 33.2 | 33.49 | 32.94 | 33.25 | 33.25 | +0.35 (+1.06%) | 204,105 |
22 Mar 2013 | USD | 33.85 | 33.85 | 32.28 | 32.9 | 32.9 | -0.7 (-2.08%) | 296,571 |
21 Mar 2013 | USD | 33.65 | 33.79 | 33.29 | 33.6 | 33.6 | +0.07 (+0.21%) | 152,044 |
20 Mar 2013 | USD | 33.52 | 33.67 | 32.66 | 33.53 | 33.53 | +0.25 (+0.75%) | 608,723 |
19 Mar 2013 | USD | 32.3 | 33.435 | 31.5 | 33.28 | 33.28 | +1.09 (+3.39%) | 322,230 |
18 Mar 2013 | USD | 31.59 | 32.55 | 30.94 | 32.19 | 32.19 | -0.44 (-1.35%) | 628,927 |
15 Mar 2013 | USD | 32.36 | 32.77 | 32.01 | 32.63 | 32.63 | +0.83 (+2.61%) | 267,027 |
14 Mar 2013 | USD | 30.3 | 32.1 | 30.23 | 31.8 | 31.8 | +1.52 (+5.02%) | 251,075 |
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 |