Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | USD | 24.63 | 24.66 | 24.2 | 24.22 | 8.0733 | -0.52 (-2.10%) | 8,778,386 |
4 Jun 2013 | USD | 25.16 | 25.435 | 24.73 | 24.74 | 8.2467 | -0.44 (-1.75%) | 9,815,335 |
3 Jun 2013 | USD | 25.3 | 25.41 | 24.86 | 25.18 | 8.3933 | -0.03 (-0.12%) | 5,727,401 |
31 May 2013 | USD | 25.32 | 25.82 | 25.2 | 25.21 | 8.4033 | -0.25 (-0.98%) | 6,716,502 |
30 May 2013 | USD | 25.3 | 25.66 | 25.25 | 25.46 | 8.4867 | +0.27 (+1.07%) | 4,258,899 |
29 May 2013 | USD | 25.05 | 25.54 | 24.85 | 25.19 | 8.3967 | -0.11 (-0.43%) | 8,679,811 |
28 May 2013 | USD | 25.82 | 25.99 | 25.2 | 25.3 | 8.4333 | -0.2 (-0.78%) | 10,429,667 |
27 May 2013 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 8.5 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 25.22 | 25.55 | 25.11 | 25.5 | 8.5 | +0.15 (+0.59%) | 4,221,804 |
23 May 2013 | USD | 25.36 | 25.415 | 25.13 | 25.35 | 8.45 | -0.41 (-1.59%) | 7,205,095 |
22 May 2013 | USD | 26.16 | 26.31 | 25.67 | 25.76 | 8.5867 | -0.38 (-1.45%) | 5,790,621 |
21 May 2013 | USD | 26.22 | 26.36 | 26.1 | 26.14 | 8.7133 | +0.02 (+0.08%) | 4,090,633 |
20 May 2013 | USD | 25.88 | 26.2 | 25.8799 | 26.12 | 8.7067 | +0.2 (+0.77%) | 4,315,018 |
17 May 2013 | USD | 25.77 | 26 | 25.655 | 25.92 | 8.64 | +0.22 (+0.86%) | 5,560,697 |
16 May 2013 | USD | 25.85 | 25.94 | 25.58 | 25.7 | 8.5667 | -0.2 (-0.77%) | 5,021,209 |
15 May 2013 | USD | 25.64 | 26 | 25.57 | 25.9 | 8.6333 | +0.14 (+0.54%) | 5,145,592 |
14 May 2013 | USD | 25.35 | 25.8 | 25.29 | 25.76 | 8.5867 | +0.45 (+1.78%) | 6,504,659 |
13 May 2013 | USD | 25.33 | 25.43 | 25.07 | 25.31 | 8.4367 | -0.12 (-0.47%) | 4,836,453 |
10 May 2013 | USD | 25.47 | 25.54 | 25.22 | 25.43 | 8.4767 | 0.0 (0.0%) | 6,223,894 |
9 May 2013 | USD | 25.62 | 25.74 | 25.36 | 25.43 | 8.4767 | -0.2 (-0.78%) | 7,946,076 |
8 May 2013 | USD | 25.28 | 25.65 | 25.11 | 25.63 | 8.5433 | +0.3 (+1.18%) | 6,136,507 |
7 May 2013 | USD | 25.27 | 25.33 | 25.1 | 25.33 | 8.4433 | +0.1 (+0.40%) | 4,930,330 |
6 May 2013 | USD | 24.82 | 25.26 | 24.81 | 25.23 | 8.41 | +0.42 (+1.69%) | 6,723,521 |
3 May 2013 | USD | 24.59 | 24.98 | 24.59 | 24.81 | 8.27 | +0.5 (+2.06%) | 5,641,370 |
2 May 2013 | USD | 24.12 | 24.54 | 24.11 | 24.31 | 8.1033 | +0.24 (+1.00%) | 3,948,253 |
1 May 2013 | USD | 24.55 | 24.59 | 24.03 | 24.07 | 8.0233 | -0.52 (-2.11%) | 6,127,865 |
30 Apr 2013 | USD | 24.57 | 24.61 | 24.35 | 24.59 | 8.1967 | -0.02 (-0.08%) | 5,072,897 |
29 Apr 2013 | USD | 24.49 | 24.69 | 24.29 | 24.61 | 8.2033 | +0.24 (+0.98%) | 4,925,728 |
26 Apr 2013 | USD | 24.39 | 24.45 | 24.18 | 24.37 | 8.1233 | +0.07 (+0.29%) | 4,878,974 |
25 Apr 2013 | USD | 24.13 | 24.42 | 24.01 | 24.3 | 8.1 | +0.31 (+1.29%) | 6,614,820 |