Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | USD | 41.4 | 41.85 | 41.37 | 41.79 | 125.37 | +0.54 (+1.31%) | 5,000 |
7 May 2013 | USD | 42.03 | 42.03 | 41.1 | 41.25 | 123.75 | -0.39 (-0.94%) | 20,600 |
6 May 2013 | USD | 41.22 | 41.64 | 40.8 | 41.64 | 124.92 | +0.66 (+1.61%) | 13,900 |
3 May 2013 | USD | 40.86 | 41.16 | 40.53 | 40.98 | 122.94 | +0.54 (+1.34%) | 9,000 |
2 May 2013 | USD | 39.69 | 40.44 | 39.69 | 40.44 | 121.32 | +0.57 (+1.43%) | 8,100 |
1 May 2013 | USD | 41.07 | 41.07 | 39.87 | 39.87 | 119.61 | -0.87 (-2.14%) | 24,300 |
30 Apr 2013 | USD | 40.41 | 40.83 | 40.26 | 40.74 | 122.22 | +0.27 (+0.67%) | 10,000 |
29 Apr 2013 | USD | 39.9 | 40.53 | 39.9 | 40.47 | 121.41 | +1.14 (+2.90%) | 55,500 |
26 Apr 2013 | USD | 39.6 | 39.69 | 39.21 | 39.33 | 117.99 | -0.63 (-1.58%) | 4,800 |
25 Apr 2013 | USD | 39.39 | 40.14 | 39.39 | 39.96 | 119.88 | +0.6 (+1.52%) | 20,400 |
24 Apr 2013 | USD | 38.61 | 39.72 | 38.52 | 39.36 | 118.08 | +0.45 (+1.16%) | 38,700 |
23 Apr 2013 | USD | 38.46 | 39.09 | 38.4 | 38.91 | 116.73 | +0.84 (+2.21%) | 7,400 |
22 Apr 2013 | USD | 37.59 | 38.07 | 37.35 | 38.07 | 114.21 | +0.6 (+1.60%) | 1,600 |
19 Apr 2013 | USD | 37.32 | 37.53 | 36.99 | 37.47 | 112.41 | +0.48 (+1.30%) | 3,800 |
18 Apr 2013 | USD | 37.38 | 37.38 | 36.9 | 36.99 | 110.97 | -0.27 (-0.72%) | 13,700 |
17 Apr 2013 | USD | 38.07 | 38.07 | 36.99 | 37.26 | 111.78 | -1.08 (-2.82%) | 11,300 |
16 Apr 2013 | USD | 37.86 | 38.34 | 37.77 | 38.34 | 115.02 | +1.08 (+2.90%) | 5,700 |
15 Apr 2013 | USD | 38.13 | 38.13 | 37.17 | 37.26 | 111.78 | -1.26 (-3.27%) | 3,500 |
12 Apr 2013 | USD | 38.4 | 38.64 | 38.31 | 38.52 | 115.56 | -0.18 (-0.47%) | 4,100 |
11 Apr 2013 | USD | 38.43 | 38.82 | 38.43 | 38.7 | 116.1 | +0.06 (+0.16%) | 5,600 |
10 Apr 2013 | USD | 38.46 | 38.76 | 38.28 | 38.64 | 115.92 | +0.45 (+1.18%) | 8,200 |
9 Apr 2013 | USD | 37.26 | 38.34 | 36.93 | 38.19 | 114.57 | +1.32 (+3.58%) | 9,600 |
8 Apr 2013 | USD | 36.75 | 36.93 | 36.6 | 36.87 | 110.61 | +0.27 (+0.74%) | 14,200 |
5 Apr 2013 | USD | 36.21 | 36.6 | 36.06 | 36.6 | 109.8 | -0.21 (-0.57%) | 12,600 |
4 Apr 2013 | USD | 36.6 | 36.81 | 36.57 | 36.81 | 110.43 | +0.33 (+0.90%) | 4,200 |
3 Apr 2013 | USD | 37.11 | 37.2 | 36.33 | 36.48 | 109.44 | -0.75 (-2.01%) | 91,900 |
2 Apr 2013 | USD | 37.56 | 37.62 | 37.08 | 37.23 | 111.69 | -0.3 (-0.80%) | 6,800 |
1 Apr 2013 | USD | 37.89 | 38.01 | 37.47 | 37.53 | 112.59 | -0.24 (-0.64%) | 6,400 |
29 Mar 2013 | USD | 37.77 | 37.77 | 37.77 | 37.77 | 113.31 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 37.5 | 37.8 | 37.5 | 37.77 | 113.31 | +0.12 (+0.32%) | 4,000 |