Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 36.75 | 37.17 | 36.5 | 36.78 | 36.78 | +0.16 (+0.44%) | 256,200 |
22 Apr 2013 | USD | 36.59 | 36.73 | 36.25 | 36.62 | 36.62 | +0.11 (+0.30%) | 360,700 |
19 Apr 2013 | USD | 35.99 | 36.52 | 35.79 | 36.51 | 36.51 | +0.64 (+1.78%) | 409,100 |
18 Apr 2013 | USD | 36.09 | 36.34 | 35.69 | 35.87 | 35.87 | -0.25 (-0.69%) | 884,700 |
17 Apr 2013 | USD | 35.1 | 36.2 | 35.1 | 36.12 | 36.12 | +0.86 (+2.44%) | 921,300 |
16 Apr 2013 | USD | 34.96 | 35.26 | 34.54 | 35.26 | 35.26 | +0.44 (+1.26%) | 491,400 |
15 Apr 2013 | USD | 35.84 | 35.84 | 34.67 | 34.82 | 34.82 | -1.25 (-3.47%) | 546,900 |
12 Apr 2013 | USD | 35.73 | 36.35 | 35.73 | 36.07 | 36.07 | +0.14 (+0.39%) | 385,700 |
11 Apr 2013 | USD | 35.36 | 36.09 | 35.26 | 35.93 | 35.93 | +0.6 (+1.70%) | 444,200 |
10 Apr 2013 | USD | 34.77 | 36 | 34.77 | 35.33 | 35.33 | +0.02 (+0.06%) | 587,200 |
9 Apr 2013 | USD | 35.63 | 35.83 | 35.25 | 35.31 | 35.31 | -0.31 (-0.87%) | 616,100 |
8 Apr 2013 | USD | 35.46 | 35.63 | 34.76 | 35.62 | 35.62 | +0.24 (+0.68%) | 402,900 |
5 Apr 2013 | USD | 34.86 | 35.45 | 34.8 | 35.38 | 35.38 | +0.03 (+0.08%) | 796,700 |
4 Apr 2013 | USD | 34.11 | 35.45 | 34.03 | 35.35 | 35.35 | +1.28 (+3.76%) | 789,800 |
3 Apr 2013 | USD | 34.42 | 34.74 | 33.76 | 34.07 | 34.07 | -0.25 (-0.73%) | 1,113,800 |
2 Apr 2013 | USD | 34.41 | 34.63 | 34.22 | 34.32 | 34.32 | +0.02 (+0.06%) | 615,600 |
1 Apr 2013 | USD | 35.19 | 35.56 | 34.21 | 34.3 | 34.3 | -0.97 (-2.75%) | 781,500 |
29 Mar 2013 | USD | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 35.71 | 35.73 | 35.08 | 35.27 | 35.27 | -0.41 (-1.15%) | 578,600 |
27 Mar 2013 | USD | 35.18 | 35.81 | 34.9 | 35.68 | 35.68 | +0.3 (+0.85%) | 606,100 |
26 Mar 2013 | USD | 35.81 | 35.81 | 34.89 | 35.38 | 35.38 | -0.36 (-1.01%) | 575,000 |
25 Mar 2013 | USD | 35.91 | 36.44 | 35.61 | 35.74 | 35.74 | +0.13 (+0.37%) | 637,000 |
22 Mar 2013 | USD | 35.54 | 35.71 | 35.32 | 35.61 | 35.61 | +0.11 (+0.31%) | 567,100 |
21 Mar 2013 | USD | 35.6 | 35.6 | 35.01 | 35.5 | 35.5 | -0.2 (-0.56%) | 396,600 |
20 Mar 2013 | USD | 35.2 | 35.8 | 35.04 | 35.7 | 35.7 | +0.74 (+2.12%) | 675,900 |
19 Mar 2013 | USD | 35.2 | 35.32 | 34.6 | 34.96 | 34.96 | -0.24 (-0.68%) | 787,900 |
18 Mar 2013 | USD | 35.18 | 35.6 | 35.16 | 35.2 | 35.2 | -0.47 (-1.32%) | 729,300 |
15 Mar 2013 | USD | 35.95 | 35.99 | 35.56 | 35.67 | 35.67 | -0.24 (-0.67%) | 761,600 |
14 Mar 2013 | USD | 35.94 | 36.04 | 35.84 | 35.91 | 35.91 | -0.03 (-0.08%) | 499,300 |
13 Mar 2013 | USD | 35.78 | 36.13 | 35.76 | 35.94 | 35.94 | +0.18 (+0.50%) | 570,600 |