Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | USD | 23.97 | 24.04 | 23.55 | 23.89 | 23.89 | -0.34 (-1.40%) | 2,684,900 |
22 May 2013 | USD | 25.08 | 25.365 | 24.06 | 24.23 | 24.23 | -0.85 (-3.39%) | 3,478,100 |
21 May 2013 | USD | 24.6 | 25.16 | 24.43 | 25.08 | 25.08 | +0.47 (+1.91%) | 3,335,300 |
20 May 2013 | USD | 24.71 | 24.94 | 24.6 | 24.61 | 24.61 | -0.17 (-0.69%) | 2,274,800 |
17 May 2013 | USD | 24.79 | 24.95 | 24.52 | 24.78 | 24.78 | +0.06 (+0.24%) | 1,869,500 |
16 May 2013 | USD | 25.08 | 25.2 | 24.65 | 24.72 | 24.72 | -0.46 (-1.83%) | 2,630,100 |
15 May 2013 | USD | 24.51 | 25.21 | 24.4 | 25.18 | 25.18 | +0.67 (+2.73%) | 3,426,700 |
14 May 2013 | USD | 24.08 | 24.56 | 24.0501 | 24.51 | 24.51 | +0.48 (+2.00%) | 2,554,700 |
13 May 2013 | USD | 24.05 | 24.16 | 23.85 | 24.03 | 24.03 | -0.07 (-0.29%) | 2,908,100 |
10 May 2013 | USD | 24.38 | 24.44 | 24.05 | 24.1 | 24.1 | -0.21 (-0.86%) | 2,320,400 |
9 May 2013 | USD | 24.56 | 24.63 | 24.23 | 24.31 | 24.31 | -0.26 (-1.06%) | 1,720,100 |
8 May 2013 | USD | 24.38 | 24.65 | 24.15 | 24.57 | 24.57 | +0.13 (+0.53%) | 1,945,100 |
7 May 2013 | USD | 24.36 | 24.63 | 24.3 | 24.44 | 24.44 | +0.22 (+0.91%) | 3,347,600 |
6 May 2013 | USD | 24.16 | 24.43 | 24.03 | 24.22 | 24.22 | +0.07 (+0.29%) | 2,059,400 |
3 May 2013 | USD | 24.36 | 24.62 | 24.05 | 24.15 | 24.15 | +0.13 (+0.54%) | 1,759,700 |
2 May 2013 | USD | 24.19 | 24.27 | 23.95 | 24.02 | 24.02 | -0.02 (-0.08%) | 1,936,400 |
1 May 2013 | USD | 24.1 | 24.33 | 23.99 | 24.04 | 24.04 | -0.18 (-0.74%) | 2,423,300 |
30 Apr 2013 | USD | 24.33 | 24.4 | 23.93 | 24.22 | 24.22 | -0.13 (-0.53%) | 2,608,400 |
29 Apr 2013 | USD | 24.28 | 24.7 | 24.22 | 24.35 | 24.35 | +0.17 (+0.70%) | 1,396,300 |
26 Apr 2013 | USD | 24.45 | 24.51 | 23.78 | 24.18 | 24.18 | -0.57 (-2.30%) | 2,866,600 |
25 Apr 2013 | USD | 24.69 | 24.975 | 24.48 | 24.75 | 24.75 | +0.14 (+0.57%) | 2,970,500 |
24 Apr 2013 | USD | 24.21 | 24.62 | 24.09 | 24.61 | 24.61 | +0.44 (+1.82%) | 1,723,600 |
23 Apr 2013 | USD | 23.93 | 24.28 | 23.7875 | 24.17 | 24.17 | +0.46 (+1.94%) | 2,140,600 |
22 Apr 2013 | USD | 23.88 | 23.96 | 23.34 | 23.71 | 23.71 | -0.12 (-0.50%) | 2,204,100 |
19 Apr 2013 | USD | 23.51 | 23.84 | 23.17 | 23.83 | 23.83 | +0.33 (+1.40%) | 2,868,100 |
18 Apr 2013 | USD | 23.75 | 23.97 | 23.3 | 23.5 | 23.5 | -0.2 (-0.84%) | 1,722,800 |
17 Apr 2013 | USD | 24.07 | 24.09 | 23.31 | 23.7 | 23.7 | -0.61 (-2.51%) | 3,425,700 |
16 Apr 2013 | USD | 24.33 | 24.58 | 24.15 | 24.31 | 24.31 | +0.19 (+0.79%) | 2,374,900 |
15 Apr 2013 | USD | 25.16 | 25.16 | 24.1 | 24.12 | 24.12 | -1.17 (-4.63%) | 2,025,600 |
12 Apr 2013 | USD | 25.36 | 25.46 | 25.1 | 25.29 | 25.29 | -0.21 (-0.82%) | 1,856,400 |