Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 46.09 | 47 | 45.63 | 46.01 | 46.01 | -0.04 (-0.09%) | 84,797 |
21 May 2013 | USD | 46.31 | 46.468 | 45.79 | 46.05 | 46.05 | -0.36 (-0.78%) | 37,730 |
20 May 2013 | USD | 48.04 | 48.04 | 46.03 | 46.41 | 46.41 | -1.34 (-2.81%) | 57,572 |
17 May 2013 | USD | 47.25 | 48.31 | 47.15 | 47.75 | 47.75 | +0.51 (+1.08%) | 121,480 |
16 May 2013 | USD | 46.11 | 47.94 | 46.11 | 47.24 | 47.24 | +1.15 (+2.50%) | 101,874 |
15 May 2013 | USD | 44.83 | 46.34 | 44.13 | 46.09 | 46.09 | +1 (+2.22%) | 113,267 |
14 May 2013 | USD | 43.23 | 45.19 | 43.22 | 45.09 | 45.09 | +1.68 (+3.87%) | 92,113 |
13 May 2013 | USD | 42.98 | 43.43 | 42.828 | 43.41 | 43.41 | +0.23 (+0.53%) | 32,494 |
10 May 2013 | USD | 43.13 | 43.5 | 42.89 | 43.18 | 43.18 | -0.04 (-0.09%) | 91,735 |
9 May 2013 | USD | 43.14 | 43.58 | 42.75 | 43.22 | 43.22 | -0.11 (-0.25%) | 30,650 |
8 May 2013 | USD | 43.34 | 43.49 | 42.76 | 43.33 | 43.33 | +0.07 (+0.16%) | 31,363 |
7 May 2013 | USD | 43.18 | 43.26 | 42.6744 | 43.26 | 43.26 | +0.28 (+0.65%) | 32,974 |
6 May 2013 | USD | 43.43 | 44.15 | 42.19 | 42.98 | 42.98 | -0.45 (-1.04%) | 34,541 |
3 May 2013 | USD | 43.17 | 44.46 | 43.17 | 43.43 | 43.43 | +0.72 (+1.69%) | 96,918 |
2 May 2013 | USD | 42.1 | 43.04 | 41.71 | 42.71 | 42.71 | +1.01 (+2.42%) | 80,904 |
1 May 2013 | USD | 43.11 | 43.4 | 41.56 | 41.7 | 41.7 | -1.64 (-3.78%) | 114,377 |
30 Apr 2013 | USD | 43.21 | 43.36 | 42.71 | 43.34 | 43.34 | +0.19 (+0.44%) | 39,310 |
29 Apr 2013 | USD | 42.91 | 43.37 | 42.41 | 43.15 | 43.15 | +0.46 (+1.08%) | 31,438 |
26 Apr 2013 | USD | 43.45 | 43.48 | 42.47 | 42.69 | 42.69 | -0.97 (-2.22%) | 54,649 |
25 Apr 2013 | USD | 44.12 | 44.15 | 43.42 | 43.66 | 43.66 | -0.21 (-0.48%) | 45,239 |
24 Apr 2013 | USD | 43.91 | 43.9999 | 43.59 | 43.87 | 43.87 | -0.06 (-0.14%) | 32,711 |
23 Apr 2013 | USD | 43.45 | 44.11 | 43.07 | 43.93 | 43.93 | +0.6 (+1.38%) | 72,826 |
22 Apr 2013 | USD | 43.38 | 43.44 | 41.89 | 43.33 | 43.33 | +0.24 (+0.56%) | 40,310 |
19 Apr 2013 | USD | 41.91 | 43.65 | 41.91 | 43.09 | 43.09 | +0.94 (+2.23%) | 46,486 |
18 Apr 2013 | USD | 41.79 | 42.3 | 41.55 | 42.15 | 42.15 | +0.15 (+0.36%) | 73,944 |
17 Apr 2013 | USD | 42.97 | 42.97 | 41.15 | 42 | 42 | -1.12 (-2.60%) | 76,963 |
16 Apr 2013 | USD | 42.04 | 43.33 | 41.91 | 43.12 | 43.12 | +1.45 (+3.48%) | 60,148 |
15 Apr 2013 | USD | 43.25 | 43.56 | 41.39 | 41.67 | 41.67 | -1.7 (-3.92%) | 106,870 |
12 Apr 2013 | USD | 43.43 | 43.5975 | 43.14 | 43.37 | 43.37 | -0.145 (-0.33%) | 44,236 |
11 Apr 2013 | USD | 43.78 | 43.78 | 43.1 | 43.515 | 43.515 | -0.205 (-0.47%) | 52,623 |