Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | USD | 26.04 | 26.2 | 25.93 | 26.114 | 26.114 | +0.074 (+0.28%) | 39,648 |
23 May 2013 | USD | 26 | 26.04 | 25.85 | 26.04 | 26.04 | +0.007 (+0.03%) | 29,534 |
22 May 2013 | USD | 26.07 | 26.12 | 26.011 | 26.033 | 26.033 | +0.023 (+0.09%) | 80,749 |
21 May 2013 | USD | 26.09 | 26.09 | 25.98 | 26.01 | 26.01 | -0.014 (-0.05%) | 56,171 |
20 May 2013 | USD | 25.96 | 26.07 | 25.92 | 26.0237 | 26.0237 | +0.022 (+0.08%) | 152,255 |
17 May 2013 | USD | 25.98 | 26.05 | 25.9307 | 26.002 | 26.002 | +0.092 (+0.36%) | 19,075 |
16 May 2013 | USD | 25.99 | 26 | 25.86 | 25.91 | 25.91 | +0.047 (+0.18%) | 53,948 |
15 May 2013 | USD | 26.06 | 26.06 | 25.82 | 25.8628 | 25.8628 | -0.157 (-0.60%) | 49,448 |
14 May 2013 | USD | 26.06 | 26.1 | 25.8 | 26.02 | 26.02 | +0.02 (+0.08%) | 57,473 |
13 May 2013 | USD | 26.17 | 26.17 | 25.9 | 26.0001 | 26.0001 | -0.15 (-0.57%) | 66,236 |
10 May 2013 | USD | 26.09 | 26.18 | 26 | 26.15 | 26.15 | -0.04 (-0.15%) | 280,797 |
9 May 2013 | USD | 26.28 | 26.3 | 26.05 | 26.19 | 26.19 | -0.08 (-0.30%) | 70,977 |
8 May 2013 | USD | 26.05 | 26.32 | 26.05 | 26.27 | 26.27 | +0.1 (+0.38%) | 279,752 |
7 May 2013 | USD | 25.95 | 26.17 | 25.94 | 26.17 | 26.17 | +0.22 (+0.85%) | 481,226 |
6 May 2013 | USD | 26.15 | 26.15 | 25.9 | 25.95 | 25.95 | -0.09 (-0.35%) | 71,397 |
3 May 2013 | USD | 26 | 26.05 | 25.85 | 26.04 | 26.04 | +0.13 (+0.50%) | 49,531 |
2 May 2013 | USD | 25.74 | 25.95 | 25.72 | 25.91 | 25.91 | +0.21 (+0.82%) | 91,642 |
1 May 2013 | USD | 25.62 | 25.72 | 25.57 | 25.7 | 25.7 | +0.08 (+0.31%) | 48,086 |
30 Apr 2013 | USD | 25.58 | 25.64 | 25.52 | 25.62 | 25.62 | +0.14 (+0.55%) | 125,562 |
29 Apr 2013 | USD | 25.55 | 25.5726 | 25.48 | 25.48 | 25.48 | -0.029 (-0.11%) | 47,385 |
26 Apr 2013 | USD | 25.47 | 25.5099 | 25.4287 | 25.5087 | 25.5087 | +0.069 (+0.27%) | 36,094 |
25 Apr 2013 | USD | 25.45 | 25.45 | 25.4025 | 25.44 | 25.44 | +0.04 (+0.16%) | 28,806 |
24 Apr 2013 | USD | 25.36 | 25.4 | 25.34 | 25.4 | 25.4 | +0.1 (+0.40%) | 58,909 |
23 Apr 2013 | USD | 25.3 | 25.37 | 25.3 | 25.3 | 25.3 | +0.03 (+0.12%) | 77,523 |
22 Apr 2013 | USD | 25.42 | 25.4232 | 25.23 | 25.27 | 25.27 | +0.03 (+0.12%) | 94,213 |
19 Apr 2013 | USD | 25.55 | 25.58 | 25.24 | 25.24 | 25.24 | -0.27 (-1.06%) | 118,621 |
18 Apr 2013 | USD | 25.57 | 25.58 | 25.46 | 25.51 | 25.51 | -0.03 (-0.12%) | 68,815 |
17 Apr 2013 | USD | 25.56 | 25.59 | 25.49 | 25.54 | 25.54 | -0.01 (-0.04%) | 39,748 |
16 Apr 2013 | USD | 25.57 | 25.57 | 25.48 | 25.55 | 25.55 | 0.0 (0.0%) | 24,641 |
15 Apr 2013 | USD | 25.49 | 25.57 | 25.4754 | 25.55 | 25.55 | +0.11 (+0.43%) | 37,906 |