Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | USD | 31.47 | 31.72 | 30.09 | 31.1 | 31.1 | -0.27 (-0.86%) | 306,780 |
31 May 2013 | USD | 31.29 | 32.21 | 31.29 | 31.37 | 31.37 | -0.17 (-0.54%) | 163,978 |
30 May 2013 | USD | 31.57 | 31.98 | 31.3 | 31.54 | 31.54 | -0.02 (-0.06%) | 163,754 |
29 May 2013 | USD | 31.8 | 32.04 | 31.24 | 31.56 | 31.56 | -0.5 (-1.56%) | 125,805 |
28 May 2013 | USD | 31.97 | 32.48 | 31.86 | 32.06 | 32.06 | +0.59 (+1.87%) | 153,617 |
27 May 2013 | USD | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 31.17 | 31.53 | 31.02 | 31.47 | 31.47 | +0.23 (+0.74%) | 117,031 |
23 May 2013 | USD | 30.59 | 31.6 | 30.034 | 31.24 | 31.24 | +0.25 (+0.81%) | 181,568 |
22 May 2013 | USD | 31.99 | 32.78 | 30.96 | 30.99 | 30.99 | -0.82 (-2.58%) | 242,776 |
21 May 2013 | USD | 31.86 | 32.11 | 31.54 | 31.81 | 31.81 | -0.05 (-0.16%) | 167,310 |
20 May 2013 | USD | 32.17 | 32.39 | 31.745 | 31.86 | 31.86 | -0.43 (-1.33%) | 137,423 |
17 May 2013 | USD | 32.23 | 32.7 | 32.08 | 32.29 | 32.29 | +0.11 (+0.34%) | 216,808 |
16 May 2013 | USD | 32.15 | 32.52 | 31.82 | 32.18 | 32.18 | -0.19 (-0.59%) | 214,366 |
15 May 2013 | USD | 32.05 | 32.46 | 32.05 | 32.37 | 32.37 | +0.29 (+0.90%) | 130,676 |
14 May 2013 | USD | 31.68 | 32.269 | 31.56 | 32.08 | 32.08 | +0.36 (+1.13%) | 171,910 |
13 May 2013 | USD | 31.54 | 31.84 | 31.25 | 31.72 | 31.72 | +0.18 (+0.57%) | 143,004 |
10 May 2013 | USD | 31.21 | 31.64 | 31.07 | 31.54 | 31.54 | +0.28 (+0.90%) | 165,157 |
9 May 2013 | USD | 31 | 31.4887 | 30.96 | 31.26 | 31.26 | +0.25 (+0.81%) | 174,019 |
8 May 2013 | USD | 30.7 | 31.07 | 30.66 | 31.01 | 31.01 | +0.26 (+0.85%) | 234,872 |
7 May 2013 | USD | 30.45 | 30.85 | 30.45 | 30.75 | 30.75 | +0.37 (+1.22%) | 159,689 |
6 May 2013 | USD | 30.28 | 30.58 | 29.83 | 30.38 | 30.38 | +0.06 (+0.20%) | 249,256 |
3 May 2013 | USD | 29.54 | 30.42 | 29.49 | 30.32 | 30.32 | +1.17 (+4.01%) | 385,582 |
2 May 2013 | USD | 28.79 | 29.29 | 28.48 | 29.15 | 29.15 | +0.64 (+2.24%) | 222,642 |
1 May 2013 | USD | 29.18 | 29.436 | 28.5 | 28.51 | 28.51 | -0.77 (-2.63%) | 476,740 |
30 Apr 2013 | USD | 29.79 | 30 | 29.13 | 29.28 | 29.28 | -0.57 (-1.91%) | 281,835 |
29 Apr 2013 | USD | 29.65 | 30.055 | 29.36 | 29.85 | 29.85 | +0.34 (+1.15%) | 381,984 |
26 Apr 2013 | USD | 29.98 | 30.09 | 29.5 | 29.51 | 29.51 | -0.67 (-2.22%) | 544,878 |
25 Apr 2013 | USD | 29.95 | 30.49 | 29.626 | 30.18 | 30.18 | +0.06 (+0.20%) | 645,597 |
24 Apr 2013 | USD | 28 | 31.14 | 27.98 | 30.12 | 30.12 | -1.74 (-5.46%) | 1,649,502 |
23 Apr 2013 | USD | 31.07 | 32.21 | 31.04 | 31.86 | 31.86 | +0.93 (+3.01%) | 337,395 |