Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | USD | 18.7 | 19.9 | 18.68 | 19.89 | 19.89 | +1.29 (+6.94%) | 498,100 |
23 May 2013 | USD | 18.69 | 18.9 | 18.55 | 18.6 | 18.6 | -0.11 (-0.59%) | 395,500 |
22 May 2013 | USD | 18.9 | 18.97 | 18.7 | 18.71 | 18.71 | 0.0 (0.0%) | 393,100 |
21 May 2013 | USD | 18.93 | 18.93 | 18.7 | 18.71 | 18.71 | -0.04 (-0.21%) | 257,600 |
20 May 2013 | USD | 19.1 | 19.1 | 18.74 | 18.75 | 18.75 | -0.24 (-1.26%) | 322,900 |
17 May 2013 | USD | 19.04 | 19.05 | 18.81 | 18.99 | 18.99 | +0.18 (+0.96%) | 212,900 |
16 May 2013 | USD | 18.98 | 19.43 | 18.81 | 18.81 | 18.81 | -0.05 (-0.27%) | 248,800 |
15 May 2013 | USD | 19.3 | 19.36 | 18.86 | 18.86 | 18.86 | -0.34 (-1.77%) | 466,500 |
14 May 2013 | USD | 19.85 | 19.85 | 18.45 | 19.2 | 19.2 | +0.61 (+3.28%) | 518,200 |
13 May 2013 | USD | 18.59 | 18.66 | 18.51 | 18.59 | 18.59 | +0.12 (+0.65%) | 75,200 |
10 May 2013 | USD | 18.5 | 18.58 | 18.42 | 18.47 | 18.47 | -0.01 (-0.05%) | 46,000 |
9 May 2013 | USD | 18.55 | 18.89 | 18.4 | 18.48 | 18.48 | +0.15 (+0.82%) | 182,500 |
8 May 2013 | USD | 18.23 | 18.45 | 18.15 | 18.33 | 18.33 | +0.19 (+1.05%) | 63,900 |
7 May 2013 | USD | 18.01 | 18.43 | 18.01 | 18.14 | 18.14 | +0.01 (+0.06%) | 48,400 |
6 May 2013 | USD | 18.15 | 18.3 | 17.94 | 18.13 | 18.13 | +0.19 (+1.06%) | 123,600 |
3 May 2013 | USD | 18.57 | 18.65 | 17.44 | 17.94 | 17.94 | -0.49 (-2.66%) | 315,400 |
2 May 2013 | USD | 18.58 | 19.15 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 150,200 |
1 May 2013 | USD | 18.68 | 18.88 | 18.43 | 18.43 | 18.43 | -0.15 (-0.81%) | 88,700 |
30 Apr 2013 | USD | 18.72 | 19.09 | 18.53 | 18.58 | 18.58 | +0.03 (+0.16%) | 193,700 |
29 Apr 2013 | USD | 19.05 | 19.1 | 18.45 | 18.55 | 18.55 | -0.6 (-3.13%) | 22,800 |
26 Apr 2013 | USD | 19.34 | 19.5 | 19.04 | 19.15 | 19.15 | +0.01 (+0.05%) | 219,000 |
25 Apr 2013 | USD | 19.93 | 19.94 | 19.13 | 19.14 | 19.14 | -0.64 (-3.24%) | 169,000 |
24 Apr 2013 | USD | 19.85 | 19.98 | 19.77 | 19.78 | 19.78 | -0.01 (-0.05%) | 140,200 |
23 Apr 2013 | USD | 20 | 20 | 19.78 | 19.79 | 19.79 | -0.19 (-0.95%) | 85,500 |
22 Apr 2013 | USD | 20 | 20.17 | 19.82 | 19.98 | 19.98 | +0.08 (+0.40%) | 140,200 |
19 Apr 2013 | USD | 19.92 | 19.99 | 19.71 | 19.9 | 19.9 | +0.07 (+0.35%) | 87,900 |
18 Apr 2013 | USD | 19.81 | 19.96 | 19.63 | 19.83 | 19.83 | +0.09 (+0.46%) | 90,200 |
17 Apr 2013 | USD | 19.23 | 19.8 | 19 | 19.74 | 19.74 | +0.57 (+2.97%) | 105,200 |
16 Apr 2013 | USD | 19.11 | 19.3 | 19.09 | 19.17 | 19.17 | +0.17 (+0.89%) | 83,200 |
15 Apr 2013 | USD | 19.63 | 19.68 | 18.95 | 19 | 19 | -0.55 (-2.81%) | 104,400 |