Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 23.89 | 24 | 23.23 | 23.43 | 23.43 | -0.4 (-1.68%) | 142,984 |
21 May 2013 | USD | 23.75 | 23.93 | 23.54 | 23.83 | 23.83 | 0.0 (0.0%) | 55,407 |
20 May 2013 | USD | 23.81 | 23.87 | 23.25 | 23.83 | 23.83 | +0.05 (+0.21%) | 109,938 |
17 May 2013 | USD | 23.89 | 23.94 | 23.73 | 23.78 | 23.78 | +0.02 (+0.08%) | 37,678 |
16 May 2013 | USD | 23.55 | 23.95 | 23.52 | 23.76 | 23.76 | +0.24 (+1.02%) | 41,243 |
15 May 2013 | USD | 23.6 | 23.94 | 23.3401 | 23.52 | 23.52 | -0.19 (-0.80%) | 43,201 |
14 May 2013 | USD | 23.56 | 23.74 | 23.2 | 23.71 | 23.71 | -0.03 (-0.13%) | 87,916 |
13 May 2013 | USD | 24.18 | 24.22 | 23.61 | 23.74 | 23.74 | -0.45 (-1.86%) | 54,994 |
10 May 2013 | USD | 24.3 | 24.6 | 24.01 | 24.19 | 24.19 | -0.16 (-0.66%) | 49,633 |
9 May 2013 | USD | 23.98 | 24.53 | 23.76 | 24.35 | 24.35 | +0.21 (+0.87%) | 120,292 |
8 May 2013 | USD | 24.06 | 24.69 | 24.04 | 24.14 | 24.14 | +0.11 (+0.46%) | 169,352 |
7 May 2013 | USD | 22.87 | 24.03 | 22.83 | 24.03 | 24.03 | +1.53 (+6.80%) | 191,253 |
6 May 2013 | USD | 21.87 | 22.53 | 21.87 | 22.5 | 22.5 | +0.72 (+3.31%) | 66,915 |
3 May 2013 | USD | 21.54 | 21.9299 | 21.52 | 21.78 | 21.78 | +0.38 (+1.78%) | 86,747 |
2 May 2013 | USD | 21.28 | 21.55 | 21.18 | 21.4 | 21.4 | +0.15 (+0.71%) | 89,056 |
1 May 2013 | USD | 21.47 | 21.7299 | 21.25 | 21.25 | 21.25 | -0.25 (-1.16%) | 136,958 |
30 Apr 2013 | USD | 21.75 | 21.83 | 21.3 | 21.5 | 21.5 | -0.29 (-1.33%) | 404,950 |
29 Apr 2013 | USD | 20.45 | 21.86 | 20.25 | 21.79 | 21.79 | +0.12 (+0.55%) | 380,529 |
26 Apr 2013 | USD | 21.95 | 21.96 | 21.45 | 21.67 | 21.67 | -0.235 (-1.07%) | 101,564 |
25 Apr 2013 | USD | 21.67 | 22.02 | 21.515 | 21.905 | 21.905 | +0.405 (+1.88%) | 111,187 |
24 Apr 2013 | USD | 21.62 | 21.63 | 21.4 | 21.5 | 21.5 | -0.22 (-1.01%) | 111,768 |
23 Apr 2013 | USD | 21.4 | 21.72 | 21.32 | 21.72 | 21.72 | +0.38 (+1.78%) | 48,500 |
22 Apr 2013 | USD | 21.36 | 21.49 | 21.02 | 21.34 | 21.34 | +0.09 (+0.42%) | 65,399 |
19 Apr 2013 | USD | 21.08 | 21.26 | 20.55 | 21.25 | 21.25 | +0.11 (+0.52%) | 141,293 |
18 Apr 2013 | USD | 21.26 | 21.38 | 21.01 | 21.14 | 21.14 | -0.11 (-0.52%) | 81,129 |
17 Apr 2013 | USD | 21.49 | 21.49 | 21.02 | 21.25 | 21.25 | -0.28 (-1.30%) | 160,076 |
16 Apr 2013 | USD | 21.41 | 21.59 | 21.3 | 21.53 | 21.53 | +0.22 (+1.03%) | 110,927 |
15 Apr 2013 | USD | 21.83 | 22 | 21.28 | 21.31 | 21.31 | -0.73 (-3.31%) | 148,799 |
12 Apr 2013 | USD | 22.12 | 22.37 | 21.75 | 22.04 | 22.04 | -0.24 (-1.08%) | 174,903 |
11 Apr 2013 | USD | 22.01 | 22.66 | 21.88 | 22.28 | 22.28 | +0.19 (+0.86%) | 154,832 |