Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | USD | 30.3 | 30.39 | 29.91 | 30.25 | 30.25 | -0.1 (-0.33%) | 385,700 |
16 Apr 2013 | USD | 29.63 | 30.43 | 29.63 | 30.35 | 30.35 | +0.85 (+2.88%) | 439,400 |
15 Apr 2013 | USD | 30.09 | 30.09 | 29.32 | 29.5 | 29.5 | -0.63 (-2.09%) | 511,900 |
12 Apr 2013 | USD | 29.95 | 30.48 | 29.81 | 30.13 | 30.13 | +0.16 (+0.53%) | 788,900 |
11 Apr 2013 | USD | 30.36 | 30.44 | 29.92 | 29.97 | 29.97 | -0.4 (-1.32%) | 505,600 |
10 Apr 2013 | USD | 30.28 | 30.63 | 30.25 | 30.37 | 30.37 | +0.12 (+0.40%) | 512,300 |
9 Apr 2013 | USD | 29.95 | 30.45 | 29.86 | 30.25 | 30.25 | +0.33 (+1.10%) | 778,800 |
8 Apr 2013 | USD | 29.23 | 30 | 29.18 | 29.92 | 29.92 | +0.79 (+2.71%) | 997,600 |
5 Apr 2013 | USD | 29 | 29.29 | 28.5 | 29.13 | 29.13 | +0.01 (+0.03%) | 555,800 |
4 Apr 2013 | USD | 28.68 | 29.26 | 28.64 | 29.12 | 29.12 | +0.27 (+0.94%) | 606,800 |
3 Apr 2013 | USD | 29.34 | 29.35 | 28.76 | 28.85 | 28.85 | -0.5 (-1.70%) | 634,800 |
2 Apr 2013 | USD | 29.18 | 29.59 | 29.18 | 29.35 | 29.35 | +0.06 (+0.20%) | 778,500 |
1 Apr 2013 | USD | 29.18 | 29.3 | 29 | 29.29 | 29.29 | -0.02 (-0.07%) | 767,600 |
29 Mar 2013 | USD | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 28.83 | 29.33 | 28.77 | 29.31 | 29.31 | +0.49 (+1.70%) | 902,300 |
27 Mar 2013 | USD | 28.86 | 28.98 | 28.69 | 28.82 | 28.82 | -0.11 (-0.38%) | 652,000 |
26 Mar 2013 | USD | 28.68 | 28.95 | 28.55 | 28.93 | 28.93 | +0.29 (+1.01%) | 565,300 |
25 Mar 2013 | USD | 28.58 | 28.8 | 28.42 | 28.64 | 28.64 | +0.05 (+0.17%) | 559,200 |
22 Mar 2013 | USD | 28.41 | 28.75 | 28.4 | 28.59 | 28.59 | +0.15 (+0.53%) | 669,300 |
21 Mar 2013 | USD | 27.95 | 28.54 | 27.93 | 28.44 | 28.44 | +0.39 (+1.39%) | 1,321,100 |
20 Mar 2013 | USD | 27.88 | 28.06 | 27.71 | 28.05 | 28.05 | +0.22 (+0.79%) | 605,600 |
19 Mar 2013 | USD | 27.68 | 27.88 | 27.57 | 27.83 | 27.83 | +0.15 (+0.54%) | 353,000 |
18 Mar 2013 | USD | 27.57 | 27.88 | 27.54 | 27.68 | 27.68 | -0.07 (-0.25%) | 422,500 |
15 Mar 2013 | USD | 27.88 | 27.91 | 27.65 | 27.75 | 27.75 | -0.03 (-0.11%) | 874,100 |
14 Mar 2013 | USD | 27.7 | 27.84 | 27.63 | 27.78 | 27.78 | +0.12 (+0.43%) | 450,600 |
13 Mar 2013 | USD | 27.64 | 27.7 | 27.52 | 27.66 | 27.66 | +0.06 (+0.22%) | 620,000 |
12 Mar 2013 | USD | 27.4 | 27.64 | 27.35 | 27.6 | 27.6 | +0.2 (+0.73%) | 653,500 |
11 Mar 2013 | USD | 27.33 | 27.43 | 27.14 | 27.4 | 27.4 | +0.06 (+0.22%) | 372,600 |
8 Mar 2013 | USD | 27.01 | 27.36 | 26.945 | 27.34 | 27.34 | +0.42 (+1.56%) | 523,600 |
7 Mar 2013 | USD | 26.74 | 26.97 | 26.59 | 26.92 | 26.92 | +0.21 (+0.79%) | 423,400 |