Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | USD | 61.2 | 61.74 | 59.84 | 60.045 | 60.045 | -1.015 (-1.66%) | 58,604 |
23 Apr 2013 | USD | 61.1 | 61.13 | 53.011 | 61.06 | 61.06 | +0.71 (+1.18%) | 158,892 |
22 Apr 2013 | USD | 60.6 | 60.6 | 59.45 | 60.35 | 60.35 | +0.09 (+0.15%) | 59,395 |
19 Apr 2013 | USD | 59.34 | 60.36 | 58.97 | 60.26 | 60.26 | +1.025 (+1.73%) | 79,706 |
18 Apr 2013 | USD | 59.44 | 59.91 | 58.48 | 59.235 | 59.235 | -0.015 (-0.03%) | 59,374 |
17 Apr 2013 | USD | 59.5 | 59.92 | 58.54 | 59.25 | 59.25 | -0.56 (-0.94%) | 145,260 |
16 Apr 2013 | USD | 59.65 | 60 | 59.03 | 59.81 | 59.81 | +0.545 (+0.92%) | 64,165 |
15 Apr 2013 | USD | 59.8 | 60.51 | 58.8584 | 59.265 | 59.265 | -0.825 (-1.37%) | 159,540 |
12 Apr 2013 | USD | 59.25 | 60.51 | 59.25 | 60.09 | 60.09 | +0.55 (+0.92%) | 58,083 |
11 Apr 2013 | USD | 59.6 | 59.935 | 59.3 | 59.54 | 59.54 | -0.11 (-0.18%) | 47,175 |
10 Apr 2013 | USD | 58.65 | 59.89 | 58.6 | 59.65 | 59.65 | +1.04 (+1.77%) | 100,543 |
9 Apr 2013 | USD | 58.71 | 59.1 | 58.39 | 58.61 | 58.61 | -0.11 (-0.19%) | 59,082 |
8 Apr 2013 | USD | 59.05 | 59.05 | 58.18 | 58.72 | 58.72 | -0.05 (-0.09%) | 80,440 |
5 Apr 2013 | USD | 58.21 | 59.25 | 58.21 | 58.77 | 58.77 | -0.29 (-0.49%) | 92,806 |
4 Apr 2013 | USD | 58.31 | 59.25 | 57.33 | 59.06 | 59.06 | +0.72 (+1.23%) | 308,789 |
3 Apr 2013 | USD | 58.95 | 59.26 | 58.3 | 58.34 | 58.34 | -0.36 (-0.61%) | 44,293 |
2 Apr 2013 | USD | 59.4 | 59.68 | 58.4002 | 58.7 | 58.7 | -0.34 (-0.58%) | 52,565 |
1 Apr 2013 | USD | 58.95 | 59.27 | 58.06 | 59.04 | 59.04 | +0.09 (+0.15%) | 38,490 |
29 Mar 2013 | USD | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 59.73 | 59.73 | 58.88 | 58.95 | 58.95 | -0.62 (-1.04%) | 108,478 |
27 Mar 2013 | USD | 58.91 | 59.8675 | 58.48 | 59.57 | 59.57 | +0.22 (+0.37%) | 35,150 |
26 Mar 2013 | USD | 59.17 | 59.91 | 58.68 | 59.35 | 59.35 | +0.59 (+1.00%) | 45,407 |
25 Mar 2013 | USD | 59.57 | 59.57 | 58.31 | 58.76 | 58.76 | -0.52 (-0.88%) | 72,569 |
22 Mar 2013 | USD | 59.22 | 59.56 | 58.9 | 59.28 | 59.28 | +0.4 (+0.68%) | 55,704 |
21 Mar 2013 | USD | 58.44 | 59.36 | 58.44 | 58.88 | 58.88 | +0.09 (+0.15%) | 59,006 |
20 Mar 2013 | USD | 59.04 | 59.86 | 58.35 | 58.79 | 58.79 | -0.1 (-0.17%) | 195,246 |
19 Mar 2013 | USD | 58.87 | 59.64 | 58.62 | 58.89 | 58.89 | +0.04 (+0.07%) | 43,972 |
18 Mar 2013 | USD | 58.85 | 59.1225 | 58.56 | 58.85 | 58.85 | -0.11 (-0.19%) | 88,986 |
15 Mar 2013 | USD | 59.81 | 59.81 | 58.94 | 58.96 | 58.96 | -0.71 (-1.19%) | 84,331 |
14 Mar 2013 | USD | 59.52 | 59.79 | 59.13 | 59.67 | 59.67 | +0.37 (+0.62%) | 66,577 |