Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 20.33 | 20.685 | 20.08 | 20.63 | 20.63 | +0.33 (+1.63%) | 156,413 |
12 Mar 2013 | USD | 20.32 | 20.44 | 20.05 | 20.3 | 20.3 | -0.13 (-0.64%) | 191,285 |
11 Mar 2013 | USD | 20.45 | 20.5099 | 20.01 | 20.43 | 20.43 | -0.1 (-0.49%) | 194,794 |
8 Mar 2013 | USD | 20.44 | 20.57 | 19.97 | 20.53 | 20.53 | +0.28 (+1.38%) | 182,043 |
7 Mar 2013 | USD | 19.89 | 20.25 | 19.85 | 20.25 | 20.25 | +0.32 (+1.61%) | 243,606 |
6 Mar 2013 | USD | 19.27 | 19.98 | 19 | 19.93 | 19.93 | +0.83 (+4.35%) | 653,357 |
5 Mar 2013 | USD | 20.75 | 20.8 | 19.02 | 19.1 | 19.1 | -0.75 (-3.78%) | 460,746 |
4 Mar 2013 | USD | 19.3 | 19.9796 | 19.3 | 19.85 | 19.85 | +0.45 (+2.32%) | 236,516 |
1 Mar 2013 | USD | 19.31 | 19.76 | 19.01 | 19.4 | 19.4 | -0.06 (-0.31%) | 168,676 |
28 Feb 2013 | USD | 19.43 | 19.65 | 19.24 | 19.46 | 19.46 | -0.03 (-0.15%) | 152,082 |
27 Feb 2013 | USD | 18.63 | 19.77 | 18.17 | 19.49 | 19.49 | +0.82 (+4.39%) | 186,979 |
26 Feb 2013 | USD | 18.98 | 19.14 | 18.36 | 18.67 | 18.67 | -0.27 (-1.43%) | 248,436 |
25 Feb 2013 | USD | 19.62 | 19.63 | 18.9 | 18.94 | 18.94 | -0.57 (-2.92%) | 248,940 |
22 Feb 2013 | USD | 19.05 | 19.56 | 18.71 | 19.51 | 19.51 | +0.55 (+2.90%) | 186,766 |
21 Feb 2013 | USD | 19.76 | 19.81 | 18.93 | 18.96 | 18.96 | -0.96 (-4.82%) | 588,889 |
20 Feb 2013 | USD | 20 | 21.18 | 19.89 | 19.92 | 19.92 | -0.13 (-0.65%) | 496,541 |
19 Feb 2013 | USD | 19.81 | 20.25 | 19.73 | 20.05 | 20.05 | +0.3 (+1.52%) | 344,058 |
18 Feb 2013 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 20.08 | 20.18 | 19.6199 | 19.75 | 19.75 | -0.21 (-1.05%) | 214,907 |
14 Feb 2013 | USD | 19.71 | 20.13 | 19.5801 | 19.96 | 19.96 | +0.21 (+1.06%) | 90,757 |
13 Feb 2013 | USD | 20.07 | 20.1499 | 19.4 | 19.75 | 19.75 | -0.24 (-1.20%) | 176,894 |
12 Feb 2013 | USD | 19.71 | 20.3199 | 19.67 | 19.99 | 19.99 | +0.36 (+1.83%) | 233,674 |
11 Feb 2013 | USD | 19.87 | 20.09 | 19.47 | 19.63 | 19.63 | -0.18 (-0.91%) | 103,669 |
8 Feb 2013 | USD | 19.77 | 20.09 | 19.66 | 19.81 | 19.81 | +0.15 (+0.76%) | 117,424 |
7 Feb 2013 | USD | 19.84 | 19.97 | 19.59 | 19.66 | 19.66 | -0.21 (-1.06%) | 92,120 |
6 Feb 2013 | USD | 19.89 | 19.91 | 19.46 | 19.87 | 19.87 | -0.14 (-0.70%) | 127,257 |
5 Feb 2013 | USD | 19.86 | 20.17 | 19.79 | 20.01 | 20.01 | +0.31 (+1.57%) | 113,607 |
4 Feb 2013 | USD | 19.74 | 19.8 | 19.24 | 19.7 | 19.7 | -0.16 (-0.81%) | 241,019 |
1 Feb 2013 | USD | 19.27 | 20.03 | 19.27 | 19.86 | 19.86 | +0.58 (+3.01%) | 333,435 |
31 Jan 2013 | USD | 18.83 | 19.32 | 18.64 | 19.28 | 19.28 | +0.36 (+1.90%) | 151,335 |