Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | USD | 22.65 | 22.85 | 22.17 | 22.17 | 22.17 | -0.71 (-3.10%) | 1,405,398 |
18 Apr 2013 | USD | 22.64 | 22.95 | 22.44 | 22.88 | 22.88 | +0.32 (+1.42%) | 1,381,824 |
17 Apr 2013 | USD | 22.65 | 22.87 | 22.25 | 22.56 | 22.56 | -0.17 (-0.75%) | 1,338,039 |
16 Apr 2013 | USD | 22.57 | 23.1 | 22.41 | 22.73 | 22.73 | +0.25 (+1.11%) | 1,166,920 |
15 Apr 2013 | USD | 22.86 | 22.95 | 22.45 | 22.48 | 22.48 | -0.44 (-1.92%) | 1,296,669 |
12 Apr 2013 | USD | 22.92 | 23.3 | 22.76 | 22.92 | 22.92 | -0.03 (-0.13%) | 880,340 |
11 Apr 2013 | USD | 22.95 | 23.02 | 22.78 | 22.95 | 22.95 | 0.0 (0.0%) | 726,451 |
10 Apr 2013 | USD | 22.75 | 23.03 | 22.75 | 22.95 | 22.95 | +0.19 (+0.83%) | 985,519 |
9 Apr 2013 | USD | 22.69 | 23 | 22.59 | 22.76 | 22.76 | +0.07 (+0.31%) | 5,536,964 |
8 Apr 2013 | USD | 22.13 | 22.705 | 21.83 | 22.69 | 22.69 | +0.67 (+3.04%) | 5,140,304 |
5 Apr 2013 | USD | 22.59 | 22.7 | 21.95 | 22.02 | 22.02 | -0.98 (-4.26%) | 5,914,386 |
4 Apr 2013 | USD | 22.5 | 23.05 | 22.48 | 23 | 23 | +0.52 (+2.31%) | 1,505,578 |
3 Apr 2013 | USD | 22.7 | 22.83 | 22.37 | 22.48 | 22.48 | -0.13 (-0.57%) | 1,698,918 |
2 Apr 2013 | USD | 22.69 | 22.93 | 22.27 | 22.61 | 22.61 | -0.15 (-0.66%) | 1,749,104 |
1 Apr 2013 | USD | 22.86 | 23 | 22.54 | 22.76 | 22.76 | +0.32 (+1.43%) | 2,725,173 |
29 Mar 2013 | USD | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 22.31 | 22.98 | 22.05 | 22.44 | 22.44 | +0.25 (+1.13%) | 5,720,789 |
27 Mar 2013 | USD | 22.43 | 22.43 | 22.08 | 22.19 | 22.19 | -0.36 (-1.60%) | 2,227,436 |
26 Mar 2013 | USD | 22.81 | 22.85 | 22.5 | 22.55 | 22.55 | -0.13 (-0.57%) | 1,551,335 |
25 Mar 2013 | USD | 23.01 | 23.29 | 22.66 | 22.68 | 22.68 | -0.32 (-1.39%) | 1,338,478 |
22 Mar 2013 | USD | 22.84 | 23.07 | 22.75 | 23 | 23 | +0.19 (+0.83%) | 1,084,440 |
21 Mar 2013 | USD | 23.32 | 23.48 | 22.8 | 22.81 | 22.81 | -0.47 (-2.02%) | 1,376,326 |
20 Mar 2013 | USD | 23.43 | 23.57 | 23.195 | 23.28 | 23.28 | -0.03 (-0.13%) | 1,479,815 |
19 Mar 2013 | USD | 23.05 | 23.67 | 22.83 | 23.31 | 23.31 | +0.2 (+0.87%) | 4,785,390 |
18 Mar 2013 | USD | 22.6 | 23.11 | 22.27 | 23.11 | 23.11 | +0.21 (+0.92%) | 4,219,723 |
15 Mar 2013 | USD | 22 | 22.97 | 21.88 | 22.9 | 22.9 | +0.93 (+4.23%) | 8,824,584 |
14 Mar 2013 | USD | 22.11 | 22.56 | 21.83 | 21.97 | 21.97 | -0.03 (-0.14%) | 6,112,062 |
13 Mar 2013 | USD | 21.99 | 22.34 | 21.64 | 22 | 22 | +0.25 (+1.15%) | 5,263,332 |
12 Mar 2013 | USD | 22.08 | 22.18 | 21.61 | 21.75 | 21.75 | -0.4 (-1.81%) | 2,993,436 |
11 Mar 2013 | USD | 22.08 | 22.47 | 21.75 | 22.15 | 22.15 | -0.03 (-0.14%) | 3,182,857 |