Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | USD | 25.58 | 25.58 | 25.31 | 25.47 | 25.47 | -0.03 (-0.12%) | 8,200 |
29 May 2013 | USD | 25.85 | 25.85 | 25.5 | 25.5 | 25.5 | -0.47 (-1.81%) | 39,200 |
28 May 2013 | USD | 26 | 26.19 | 25.97 | 25.97 | 25.97 | 0.0 (0.0%) | 9,600 |
27 May 2013 | USD | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 25.9 | 25.97 | 25.83 | 25.97 | 25.97 | +0.07 (+0.27%) | 8,900 |
23 May 2013 | USD | 25.85 | 25.9 | 25.77 | 25.9 | 25.9 | +0.12 (+0.47%) | 10,100 |
22 May 2013 | USD | 25.96 | 26.05 | 25.78 | 25.78 | 25.78 | -0.09 (-0.35%) | 18,900 |
21 May 2013 | USD | 26.04 | 26.04 | 25.85 | 25.87 | 25.87 | -0.08 (-0.31%) | 15,900 |
20 May 2013 | USD | 25.99 | 26.04 | 25.95 | 25.95 | 25.95 | -0.05 (-0.19%) | 5,300 |
17 May 2013 | USD | 25.85 | 26 | 25.85 | 26 | 26 | +0.03 (+0.12%) | 3,800 |
16 May 2013 | USD | 25.7 | 25.97 | 25.7 | 25.97 | 25.97 | +0.22 (+0.85%) | 10,000 |
15 May 2013 | USD | 25.83 | 25.83 | 25.67 | 25.75 | 25.75 | -0.15 (-0.58%) | 16,900 |
14 May 2013 | USD | 26.06 | 26.07 | 25.79 | 25.9 | 25.9 | -0.1 (-0.38%) | 18,900 |
13 May 2013 | USD | 26.12 | 26.14 | 25.98 | 26 | 26 | +0.01 (+0.04%) | 24,200 |
10 May 2013 | USD | 26 | 26.23 | 25.8 | 25.99 | 25.99 | -0.01 (-0.04%) | 16,400 |
9 May 2013 | USD | 25.96 | 26.04 | 25.96 | 26 | 26 | -0.1 (-0.38%) | 7,700 |
8 May 2013 | USD | 25.94 | 26.12 | 25.83 | 26.1 | 26.1 | +0.12 (+0.46%) | 94,600 |
7 May 2013 | USD | 25.69 | 25.98 | 25.68 | 25.98 | 25.98 | +0.33 (+1.29%) | 21,600 |
6 May 2013 | USD | 25.6 | 25.65 | 25.6 | 25.65 | 25.65 | +0.05 (+0.20%) | 18,400 |
3 May 2013 | USD | 25.69 | 25.72 | 25.6 | 25.6 | 25.6 | -0.02 (-0.08%) | 14,800 |
2 May 2013 | USD | 25.63 | 25.65 | 25.58 | 25.62 | 25.62 | +0.03 (+0.12%) | 18,400 |
1 May 2013 | USD | 25.55 | 25.64 | 25.53 | 25.59 | 25.59 | +0.06 (+0.24%) | 6,700 |
30 Apr 2013 | USD | 25.6 | 25.6 | 25.5 | 25.53 | 25.53 | -0.04 (-0.16%) | 33,300 |
29 Apr 2013 | USD | 25.61 | 25.61 | 25.51 | 25.57 | 25.57 | -0.05 (-0.20%) | 9,400 |
26 Apr 2013 | USD | 25.57 | 25.63 | 25.51 | 25.62 | 25.62 | +0.05 (+0.20%) | 20,600 |
25 Apr 2013 | USD | 25.48 | 25.57 | 25.4 | 25.57 | 25.57 | +0.09 (+0.35%) | 24,500 |
24 Apr 2013 | USD | 25.48 | 25.5 | 25.4 | 25.48 | 25.48 | +0.07 (+0.28%) | 24,400 |
23 Apr 2013 | USD | 25.73 | 25.73 | 25.36 | 25.41 | 25.41 | -0.15 (-0.59%) | 44,000 |
22 Apr 2013 | USD | 25.64 | 25.7 | 25.53 | 25.56 | 25.56 | +0.04 (+0.16%) | 29,200 |
19 Apr 2013 | USD | 25.84 | 25.87 | 25.52 | 25.52 | 25.52 | -0.22 (-0.85%) | 739,900 |