Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | USD | 21.66 | 22.12 | 21.608 | 22.08 | 22.08 | +0.35 (+1.61%) | 147,500 |
12 Jun 2013 | USD | 22.02 | 22.02 | 21.7 | 21.73 | 21.73 | -0.12 (-0.55%) | 136,200 |
11 Jun 2013 | USD | 21.9 | 22.06 | 21.73 | 21.85 | 21.85 | -0.18 (-0.82%) | 101,500 |
10 Jun 2013 | USD | 21.95 | 22.12 | 21.83 | 22.03 | 22.03 | +0.07 (+0.32%) | 98,000 |
7 Jun 2013 | USD | 21.95 | 22.15 | 21.78 | 21.96 | 21.96 | +0.07 (+0.32%) | 113,600 |
6 Jun 2013 | USD | 21.64 | 21.89 | 21.6 | 21.89 | 21.89 | +0.32 (+1.48%) | 171,200 |
5 Jun 2013 | USD | 21.6 | 21.68 | 21.34 | 21.57 | 21.57 | -0.01 (-0.05%) | 222,500 |
4 Jun 2013 | USD | 21.81 | 21.97 | 21.47 | 21.58 | 21.58 | -0.18 (-0.83%) | 181,000 |
3 Jun 2013 | USD | 21.75 | 21.94 | 21.51 | 21.76 | 21.76 | +0.03 (+0.14%) | 260,400 |
31 May 2013 | USD | 21.91 | 22.11 | 21.7 | 21.73 | 21.73 | -0.26 (-1.18%) | 177,300 |
30 May 2013 | USD | 21.77 | 22.23 | 21.77 | 21.99 | 21.99 | +0.12 (+0.55%) | 185,400 |
29 May 2013 | USD | 22.16 | 22.19 | 21.75 | 21.87 | 21.87 | -0.38 (-1.71%) | 198,000 |
28 May 2013 | USD | 22.43 | 22.51 | 22.15 | 22.25 | 22.25 | -0.04 (-0.18%) | 191,500 |
27 May 2013 | USD | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 22.21 | 22.32 | 22.17 | 22.29 | 22.29 | -0.06 (-0.27%) | 93,000 |
23 May 2013 | USD | 22.46 | 22.47 | 21.95 | 22.35 | 22.35 | -0.23 (-1.02%) | 204,000 |
22 May 2013 | USD | 23.03 | 23.24 | 22.52 | 22.58 | 22.58 | -0.45 (-1.95%) | 137,400 |
21 May 2013 | USD | 22.86 | 23.07 | 22.8 | 23.03 | 23.03 | +0.12 (+0.52%) | 122,900 |
20 May 2013 | USD | 22.86 | 23.1 | 22.78 | 22.91 | 22.91 | -0.03 (-0.13%) | 116,700 |
17 May 2013 | USD | 22.89 | 22.985 | 22.76 | 22.94 | 22.94 | +0.17 (+0.75%) | 112,400 |
16 May 2013 | USD | 22.74 | 22.89 | 22.65 | 22.77 | 22.77 | -0.06 (-0.26%) | 69,800 |
15 May 2013 | USD | 22.47 | 22.98 | 22.47 | 22.83 | 22.83 | +0.29 (+1.29%) | 93,900 |
14 May 2013 | USD | 22.29 | 22.54 | 22.26 | 22.54 | 22.54 | +0.24 (+1.08%) | 147,100 |
13 May 2013 | USD | 22.4 | 22.42 | 22.26 | 22.3 | 22.3 | -0.19 (-0.84%) | 93,500 |
10 May 2013 | USD | 22.41 | 22.5 | 22.34 | 22.49 | 22.49 | +0.13 (+0.58%) | 81,600 |
9 May 2013 | USD | 22.85 | 22.85 | 22.31 | 22.36 | 22.36 | -0.46 (-2.02%) | 107,800 |
8 May 2013 | USD | 22.95 | 23.06 | 22.65 | 22.82 | 22.82 | -0.11 (-0.48%) | 94,000 |
7 May 2013 | USD | 22.69 | 22.94 | 22.65 | 22.93 | 22.93 | +0.3 (+1.33%) | 101,000 |
6 May 2013 | USD | 22.98 | 23.01 | 22.62 | 22.63 | 22.63 | -0.33 (-1.44%) | 129,300 |
3 May 2013 | USD | 23.02 | 23.191 | 22.925 | 22.96 | 22.96 | +0.11 (+0.48%) | 161,100 |