Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | USD | 29 | 30.5 | 29 | 30.32 | 30.32 | +1.22 (+4.19%) | 431,307 |
8 Mar 2013 | USD | 28.39 | 29.34 | 28.12 | 29.1 | 29.1 | +0.97 (+3.45%) | 340,742 |
7 Mar 2013 | USD | 27.45 | 28.25 | 27.26 | 28.13 | 28.13 | +0.64 (+2.33%) | 197,174 |
6 Mar 2013 | USD | 27.67 | 27.86 | 27.07 | 27.49 | 27.49 | -0.02 (-0.07%) | 281,582 |
5 Mar 2013 | USD | 27.83 | 27.906 | 27.48 | 27.51 | 27.51 | -0.14 (-0.51%) | 437,777 |
4 Mar 2013 | USD | 27.74 | 27.86 | 27.14 | 27.65 | 27.65 | -0.29 (-1.04%) | 252,768 |
1 Mar 2013 | USD | 27.82 | 28.16 | 27.52 | 27.94 | 27.94 | 0.0 (0.0%) | 255,534 |
28 Feb 2013 | USD | 27.77 | 28.18 | 27.66 | 27.94 | 27.94 | +0.15 (+0.54%) | 187,677 |
27 Feb 2013 | USD | 26.81 | 28.12 | 26.81 | 27.79 | 27.79 | +0.89 (+3.31%) | 263,402 |
26 Feb 2013 | USD | 27.07 | 27.26 | 26.26 | 26.9 | 26.9 | +0.03 (+0.11%) | 259,989 |
25 Feb 2013 | USD | 27.81 | 27.97 | 26.85 | 26.87 | 26.87 | -0.74 (-2.68%) | 373,465 |
22 Feb 2013 | USD | 27.74 | 27.93 | 27.37 | 27.61 | 27.61 | -0.08 (-0.29%) | 303,390 |
21 Feb 2013 | USD | 28.15 | 28.15 | 27.23 | 27.69 | 27.69 | -0.52 (-1.84%) | 361,271 |
20 Feb 2013 | USD | 28.87 | 29.63 | 28.09 | 28.21 | 28.21 | -0.33 (-1.16%) | 289,808 |
19 Feb 2013 | USD | 28.48 | 28.596 | 28.17 | 28.54 | 28.54 | +0.11 (+0.39%) | 434,324 |
18 Feb 2013 | USD | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 28.76 | 28.76 | 28.18 | 28.43 | 28.43 | -0.23 (-0.80%) | 230,547 |
14 Feb 2013 | USD | 28.57 | 28.76 | 28.52 | 28.66 | 28.66 | -0.07 (-0.24%) | 229,025 |
13 Feb 2013 | USD | 28.69 | 28.8299 | 28.56 | 28.73 | 28.73 | +0.02 (+0.07%) | 284,473 |
12 Feb 2013 | USD | 28.67 | 28.88 | 28.54 | 28.71 | 28.71 | +0.06 (+0.21%) | 176,258 |
11 Feb 2013 | USD | 28.72 | 28.91 | 28.51 | 28.65 | 28.65 | -0.02 (-0.07%) | 247,051 |
8 Feb 2013 | USD | 28.58 | 28.8184 | 28.47 | 28.67 | 28.67 | +0.14 (+0.49%) | 450,312 |
7 Feb 2013 | USD | 29.1 | 29.1 | 28.45 | 28.53 | 28.53 | -0.62 (-2.13%) | 217,853 |
6 Feb 2013 | USD | 28.91 | 29.25 | 28.76 | 29.15 | 29.15 | +0.06 (+0.21%) | 219,511 |
5 Feb 2013 | USD | 29.29 | 29.33 | 28.85 | 29.09 | 29.09 | -0.2 (-0.68%) | 348,926 |
4 Feb 2013 | USD | 29.54 | 29.64 | 29.04 | 29.29 | 29.29 | -0.23 (-0.78%) | 268,759 |
1 Feb 2013 | USD | 29.15 | 29.71 | 28.99 | 29.52 | 29.52 | +0.61 (+2.11%) | 404,265 |
31 Jan 2013 | USD | 28.37 | 29.15 | 28.22 | 28.91 | 28.91 | +0.46 (+1.62%) | 612,618 |
30 Jan 2013 | USD | 28.43 | 28.495 | 28 | 28.45 | 28.45 | 0.0 (0.0%) | 1,512,893 |
29 Jan 2013 | USD | 28.52 | 28.59 | 28.19 | 28.45 | 28.45 | -0.04 (-0.14%) | 500,366 |