Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | USD | 19.45 | 19.49 | 19.32 | 19.32 | 19.32 | -0.13 (-0.67%) | 775,600 |
4 Jun 2013 | USD | 19.47 | 19.57 | 19.38 | 19.45 | 19.45 | -0.02 (-0.10%) | 712,500 |
3 Jun 2013 | USD | 19.36 | 19.56 | 19.28 | 19.47 | 19.47 | +0.12 (+0.62%) | 868,500 |
31 May 2013 | USD | 19.47 | 19.62 | 19.33 | 19.35 | 19.35 | -0.18 (-0.92%) | 660,800 |
30 May 2013 | USD | 19.52 | 19.63 | 19.44 | 19.53 | 19.53 | +0.03 (+0.15%) | 447,000 |
29 May 2013 | USD | 19.56 | 19.65 | 19.41 | 19.5 | 19.5 | -0.17 (-0.86%) | 462,500 |
28 May 2013 | USD | 19.45 | 19.72 | 19.45 | 19.67 | 19.67 | +0.34 (+1.76%) | 534,300 |
27 May 2013 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 19.21 | 19.34 | 18.99 | 19.33 | 19.33 | +0.02 (+0.10%) | 244,600 |
23 May 2013 | USD | 19.25 | 19.39 | 19.12 | 19.31 | 19.31 | -0.01 (-0.05%) | 289,200 |
22 May 2013 | USD | 19.45 | 19.69 | 19.21 | 19.32 | 19.32 | -0.12 (-0.62%) | 1,119,100 |
21 May 2013 | USD | 19.48 | 19.65 | 19.41 | 19.44 | 19.44 | -0.07 (-0.36%) | 911,300 |
20 May 2013 | USD | 19.46 | 19.62 | 19.46 | 19.51 | 19.51 | -0.01 (-0.05%) | 419,400 |
17 May 2013 | USD | 19.4 | 19.52 | 19.33 | 19.52 | 19.52 | +0.17 (+0.88%) | 423,800 |
16 May 2013 | USD | 19.44 | 19.5 | 19.32 | 19.35 | 19.35 | -0.07 (-0.36%) | 579,100 |
15 May 2013 | USD | 19.38 | 19.47 | 19.34 | 19.42 | 19.42 | -0.05 (-0.26%) | 605,900 |
14 May 2013 | USD | 19.34 | 19.56 | 19.32 | 19.47 | 19.47 | +0.08 (+0.41%) | 460,200 |
13 May 2013 | USD | 19.37 | 19.46 | 19.24 | 19.39 | 19.39 | +0.03 (+0.15%) | 390,100 |
10 May 2013 | USD | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | +0.06 (+0.31%) | 402,400 |
9 May 2013 | USD | 19.53 | 19.61 | 19.25 | 19.3 | 19.3 | -0.24 (-1.23%) | 446,000 |
8 May 2013 | USD | 19.4 | 19.56 | 19.22 | 19.54 | 19.54 | +0.15 (+0.77%) | 861,200 |
7 May 2013 | USD | 19.3 | 19.44 | 19.25 | 19.39 | 19.39 | +0.09 (+0.47%) | 904,600 |
6 May 2013 | USD | 19.08 | 19.39 | 19.03 | 19.3 | 19.3 | +0.02 (+0.10%) | 801,000 |
3 May 2013 | USD | 19.17 | 19.4 | 19.13 | 19.28 | 19.28 | +0.23 (+1.21%) | 684,600 |
2 May 2013 | USD | 18.88 | 19.11 | 18.53 | 19.05 | 19.05 | +0.67 (+3.65%) | 802,900 |
1 May 2013 | USD | 18.62 | 18.81 | 18.37 | 18.38 | 18.38 | -0.22 (-1.18%) | 1,007,500 |
30 Apr 2013 | USD | 18.56 | 18.68 | 18.48 | 18.6 | 18.6 | 0.0 (0.0%) | 558,600 |
29 Apr 2013 | USD | 18.65 | 18.68 | 18.52 | 18.6 | 18.6 | -0.03 (-0.16%) | 557,100 |
26 Apr 2013 | USD | 18.64 | 18.7 | 18.41 | 18.63 | 18.63 | -0.05 (-0.27%) | 577,900 |
25 Apr 2013 | USD | 18.53 | 18.72 | 18.53 | 18.68 | 18.68 | +0.13 (+0.70%) | 565,600 |