Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | USD | 39.88 | 40.52 | 39.2 | 39.47 | 9.8675 | +0.01 (+0.03%) | 268,400 |
2 May 2013 | USD | 37.97 | 39.98 | 37.97 | 39.46 | 9.865 | +1.7 (+4.50%) | 366,000 |
1 May 2013 | USD | 40.84 | 41.08 | 37.5 | 37.76 | 9.44 | -3.02 (-7.41%) | 893,200 |
30 Apr 2013 | USD | 40.49 | 40.8899 | 40 | 40.78 | 10.195 | +0.28 (+0.69%) | 340,400 |
29 Apr 2013 | USD | 40.32 | 40.999 | 39.8 | 40.5 | 10.125 | +0.25 (+0.62%) | 262,800 |
26 Apr 2013 | USD | 39.28 | 40.5 | 39.09 | 40.25 | 10.0625 | +0.83 (+2.11%) | 416,400 |
25 Apr 2013 | USD | 39.41 | 39.9398 | 39.12 | 39.42 | 9.855 | -0.01 (-0.03%) | 408,400 |
24 Apr 2013 | USD | 39.57 | 39.8 | 38.84 | 39.43 | 9.8575 | -0.06 (-0.15%) | 268,800 |
23 Apr 2013 | USD | 39.03 | 39.85 | 39.01 | 39.49 | 9.8725 | +0.74 (+1.91%) | 466,400 |
22 Apr 2013 | USD | 37.66 | 39 | 37.36 | 38.75 | 9.6875 | +1.24 (+3.31%) | 645,200 |
19 Apr 2013 | USD | 36.62 | 37.56 | 36.62 | 37.51 | 9.3775 | +0.81 (+2.21%) | 268,000 |
18 Apr 2013 | USD | 36 | 36.72 | 35.92 | 36.7 | 9.175 | +0.7 (+1.94%) | 471,200 |
17 Apr 2013 | USD | 35.5 | 36.09 | 35.48 | 36 | 9 | +0.22 (+0.61%) | 464,800 |
16 Apr 2013 | USD | 35.3 | 35.97 | 35.29 | 35.78 | 8.945 | +0.51 (+1.45%) | 499,600 |
15 Apr 2013 | USD | 35.28 | 35.5 | 35.05 | 35.27 | 8.8175 | -0.33 (-0.93%) | 656,000 |
12 Apr 2013 | USD | 35.55 | 35.73 | 35.27 | 35.6 | 8.9 | -0.14 (-0.39%) | 216,800 |
11 Apr 2013 | USD | 36.23 | 36.23 | 35.51 | 35.74 | 8.935 | -0.42 (-1.16%) | 190,400 |
10 Apr 2013 | USD | 35.5 | 36.44 | 35.42 | 36.16 | 9.04 | +0.66 (+1.86%) | 228,000 |
9 Apr 2013 | USD | 36.71 | 36.71 | 35.3725 | 35.5 | 8.875 | -1.05 (-2.87%) | 524,400 |
8 Apr 2013 | USD | 35.72 | 36.64 | 35.46 | 36.55 | 9.1375 | +1.01 (+2.84%) | 357,600 |
5 Apr 2013 | USD | 35.39 | 35.84 | 35.26 | 35.54 | 8.885 | -0.25 (-0.70%) | 344,800 |
4 Apr 2013 | USD | 35.65 | 35.81 | 35.385 | 35.79 | 8.9475 | +0.2 (+0.56%) | 318,400 |
3 Apr 2013 | USD | 35.55 | 35.72 | 35.3 | 35.59 | 8.8975 | +0.02 (+0.06%) | 306,000 |
2 Apr 2013 | USD | 36 | 36.26 | 35.51 | 35.57 | 8.8925 | -0.4 (-1.11%) | 262,000 |
1 Apr 2013 | USD | 35.97 | 35.99 | 35.23 | 35.97 | 8.9925 | +0.09 (+0.25%) | 397,600 |
29 Mar 2013 | USD | 35.88 | 35.88 | 35.88 | 35.88 | 8.97 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 36.28 | 36.82 | 35.22 | 35.88 | 8.97 | -0.29 (-0.80%) | 431,600 |
27 Mar 2013 | USD | 35.9 | 36.25 | 35.42 | 36.17 | 9.0425 | +0.31 (+0.86%) | 314,000 |
26 Mar 2013 | USD | 35.79 | 36.12 | 35.47 | 35.86 | 8.965 | +0.3 (+0.84%) | 202,400 |
25 Mar 2013 | USD | 35.74 | 36 | 35.44 | 35.56 | 8.89 | +0.01 (+0.03%) | 213,600 |