Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | USD | 23.07 | 23.15 | 22.84 | 22.85 | 22.85 | -0.18 (-0.78%) | 162,600 |
1 May 2013 | USD | 22.96 | 23.23 | 22.81 | 23.03 | 23.03 | -0.04 (-0.17%) | 495,500 |
30 Apr 2013 | USD | 22.98 | 23.12 | 22.8 | 23.07 | 23.07 | +0.05 (+0.22%) | 133,900 |
29 Apr 2013 | USD | 22.78 | 23.07 | 22.74 | 23.02 | 23.02 | +0.26 (+1.14%) | 129,800 |
26 Apr 2013 | USD | 23.11 | 23.25 | 22.69 | 22.76 | 22.76 | -0.44 (-1.90%) | 183,100 |
25 Apr 2013 | USD | 23.25 | 23.35 | 23.13 | 23.2 | 23.2 | -0.08 (-0.34%) | 116,000 |
24 Apr 2013 | USD | 23.2 | 23.34 | 23.03 | 23.28 | 23.28 | +0.07 (+0.30%) | 116,200 |
23 Apr 2013 | USD | 22.92 | 23.21 | 22.876 | 23.21 | 23.21 | +0.39 (+1.71%) | 215,600 |
22 Apr 2013 | USD | 22.71 | 22.95 | 22.5 | 22.82 | 22.82 | +0.05 (+0.22%) | 170,100 |
19 Apr 2013 | USD | 22.44 | 22.83 | 22.42 | 22.77 | 22.77 | +0.35 (+1.56%) | 167,300 |
18 Apr 2013 | USD | 22.06 | 22.42 | 22.01 | 22.42 | 22.42 | +0.33 (+1.49%) | 159,300 |
17 Apr 2013 | USD | 22.28 | 22.28 | 21.98 | 22.09 | 22.09 | -0.29 (-1.30%) | 154,200 |
16 Apr 2013 | USD | 22.29 | 22.405 | 22.068 | 22.38 | 22.38 | +0.24 (+1.08%) | 120,100 |
15 Apr 2013 | USD | 22.49 | 22.55 | 22.125 | 22.14 | 22.14 | -0.46 (-2.04%) | 195,100 |
12 Apr 2013 | USD | 22.42 | 22.6 | 22.41 | 22.6 | 22.6 | +0.08 (+0.36%) | 107,300 |
11 Apr 2013 | USD | 22.55 | 22.62 | 22.5 | 22.52 | 22.52 | -0.09 (-0.40%) | 113,100 |
10 Apr 2013 | USD | 22.32 | 22.64 | 22.28 | 22.61 | 22.61 | +0.35 (+1.57%) | 196,800 |
9 Apr 2013 | USD | 22.43 | 22.433 | 22.24 | 22.26 | 22.26 | -0.17 (-0.76%) | 105,900 |
8 Apr 2013 | USD | 22.32 | 22.43 | 22.19 | 22.43 | 22.43 | +0.13 (+0.58%) | 100,900 |
5 Apr 2013 | USD | 21.94 | 22.325 | 21.94 | 22.3 | 22.3 | +0.1 (+0.45%) | 101,400 |
4 Apr 2013 | USD | 22.05 | 22.2 | 21.92 | 22.2 | 22.2 | +0.19 (+0.86%) | 137,100 |
3 Apr 2013 | USD | 22.23 | 22.33 | 21.98 | 22.01 | 22.01 | -0.27 (-1.21%) | 158,100 |
2 Apr 2013 | USD | 22.37 | 22.465 | 22.2 | 22.28 | 22.28 | +0.02 (+0.09%) | 171,100 |
1 Apr 2013 | USD | 22.4 | 22.43 | 22.1 | 22.26 | 22.26 | -0.14 (-0.63%) | 170,300 |
29 Mar 2013 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 22.02 | 22.41 | 21.99 | 22.4 | 22.4 | +0.41 (+1.86%) | 211,500 |
27 Mar 2013 | USD | 21.85 | 22 | 21.79 | 21.99 | 21.99 | +0.06 (+0.27%) | 117,900 |
26 Mar 2013 | USD | 21.99 | 22.04 | 21.83 | 21.93 | 21.93 | -0.02 (-0.09%) | 143,800 |
25 Mar 2013 | USD | 21.93 | 22 | 21.76 | 21.95 | 21.95 | +0.07 (+0.32%) | 135,600 |
22 Mar 2013 | USD | 21.95 | 21.98 | 21.802 | 21.88 | 21.88 | 0.0 (0.0%) | 156,400 |