Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 17.81 | 18 | 17.79 | 17.91 | 17.91 | +0.08 (+0.45%) | 857,400 |
12 Mar 2013 | USD | 17.97 | 18.05 | 17.83 | 17.83 | 17.83 | -0.14 (-0.78%) | 741,800 |
11 Mar 2013 | USD | 17.86 | 18.08 | 17.83 | 17.97 | 17.97 | -0.04 (-0.22%) | 1,022,500 |
8 Mar 2013 | USD | 17.98 | 18.09 | 17.84 | 18.01 | 18.01 | +0.1 (+0.56%) | 705,300 |
7 Mar 2013 | USD | 17.99 | 18.04 | 17.84 | 17.91 | 17.91 | -0.12 (-0.67%) | 676,400 |
6 Mar 2013 | USD | 18.05 | 18.16 | 17.96 | 18.03 | 18.03 | -0.02 (-0.11%) | 952,500 |
5 Mar 2013 | USD | 17.96 | 18.26 | 17.93 | 18.05 | 18.05 | +0.05 (+0.28%) | 1,463,600 |
4 Mar 2013 | USD | 17.72 | 18.06 | 17.67 | 18 | 18 | +0.29 (+1.64%) | 1,536,700 |
1 Mar 2013 | USD | 17.56 | 17.75 | 17.43 | 17.71 | 17.71 | +0.1 (+0.57%) | 2,102,500 |
28 Feb 2013 | USD | 17.69 | 17.72 | 17.56 | 17.61 | 17.61 | -0.1 (-0.56%) | 1,208,500 |
27 Feb 2013 | USD | 17.25 | 18.07 | 17.2 | 17.71 | 17.71 | +0.48 (+2.79%) | 2,684,700 |
26 Feb 2013 | USD | 17.32 | 17.41 | 17.23 | 17.23 | 17.23 | -0.1 (-0.58%) | 706,000 |
25 Feb 2013 | USD | 17.25 | 17.61 | 17.2 | 17.33 | 17.33 | +0.1 (+0.58%) | 1,787,100 |
22 Feb 2013 | USD | 17.33 | 17.38 | 17.17 | 17.23 | 17.23 | -0.08 (-0.46%) | 1,212,100 |
21 Feb 2013 | USD | 17.35 | 17.42 | 17.05 | 17.31 | 17.31 | -0.17 (-0.97%) | 4,201,700 |
20 Feb 2013 | USD | 17.49 | 17.58 | 17.3 | 17.48 | 17.48 | +0.03 (+0.17%) | 1,485,700 |
19 Feb 2013 | USD | 17.19 | 17.5 | 17.1 | 17.45 | 17.45 | +0.23 (+1.34%) | 1,196,600 |
18 Feb 2013 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 17.17 | 17.3 | 17.13 | 17.22 | 17.22 | +0.04 (+0.23%) | 1,109,700 |
14 Feb 2013 | USD | 16.8 | 17.21 | 16.8 | 17.18 | 17.18 | +0.31 (+1.84%) | 1,544,000 |
13 Feb 2013 | USD | 16.35 | 16.95 | 16.28 | 16.87 | 16.87 | +0.43 (+2.62%) | 2,605,500 |
12 Feb 2013 | USD | 16.2 | 16.48 | 16 | 16.44 | 16.44 | -0.25 (-1.50%) | 3,592,900 |
11 Feb 2013 | USD | 16.78 | 16.78 | 16.67 | 16.69 | 16.69 | -0.09 (-0.54%) | 2,426,300 |
8 Feb 2013 | USD | 17 | 17 | 16.52 | 16.78 | 16.78 | -0.03 (-0.18%) | 1,126,400 |
7 Feb 2013 | USD | 16.77 | 16.82 | 16.64 | 16.81 | 16.81 | +0.04 (+0.24%) | 1,122,200 |
6 Feb 2013 | USD | 16.74 | 16.81 | 16.66 | 16.77 | 16.77 | +0.03 (+0.18%) | 1,032,400 |
5 Feb 2013 | USD | 16.81 | 16.85 | 16.61 | 16.74 | 16.74 | +0.01 (+0.06%) | 943,400 |
4 Feb 2013 | USD | 16.78 | 16.9 | 16.69 | 16.73 | 16.73 | -0.06 (-0.36%) | 1,683,300 |
1 Feb 2013 | USD | 16.9 | 16.9 | 16.69 | 16.79 | 16.79 | +0.04 (+0.24%) | 863,600 |
31 Jan 2013 | USD | 16.68 | 16.76 | 16.29 | 16.75 | 16.75 | +0.01 (+0.06%) | 1,724,000 |