Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | USD | 15.77 | 15.95 | 15.6 | 15.79 | 15.79 | +0.13 (+0.83%) | 486,700 |
29 May 2013 | USD | 15.81 | 15.88 | 14.695 | 15.66 | 15.66 | -0.49 (-3.03%) | 2,217,440 |
28 May 2013 | USD | 17.42 | 17.54 | 16 | 16.15 | 16.15 | -1.14 (-6.59%) | 993,278 |
27 May 2013 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 17.34 | 17.45 | 17.2 | 17.29 | 17.29 | -0.14 (-0.80%) | 304,100 |
23 May 2013 | USD | 17.65 | 17.65 | 17.02 | 17.43 | 17.43 | -0.39 (-2.19%) | 459,500 |
22 May 2013 | USD | 18.01 | 18.22 | 17.63 | 17.82 | 17.82 | -0.2 (-1.11%) | 528,500 |
21 May 2013 | USD | 18.61 | 18.61 | 17.91 | 18.02 | 18.02 | -0.55 (-2.96%) | 418,300 |
20 May 2013 | USD | 18.84 | 18.84 | 18.41 | 18.57 | 18.57 | -0.23 (-1.22%) | 308,710 |
17 May 2013 | USD | 18.6 | 18.81 | 18.58 | 18.8 | 18.8 | +0.22 (+1.18%) | 363,213 |
16 May 2013 | USD | 18.5 | 18.65 | 18.32 | 18.58 | 18.58 | +0.08 (+0.43%) | 246,500 |
15 May 2013 | USD | 18.83 | 18.83 | 18.29 | 18.5 | 18.5 | -0.3 (-1.60%) | 609,400 |
14 May 2013 | USD | 18.95 | 18.95 | 18.66 | 18.8 | 18.8 | -0.06 (-0.32%) | 414,400 |
13 May 2013 | USD | 18.81 | 18.91 | 18.55 | 18.86 | 18.86 | -0.14 (-0.74%) | 859,200 |
10 May 2013 | USD | 19.17 | 19.17 | 19 | 19 | 19 | -0.09 (-0.47%) | 617,982 |
9 May 2013 | USD | 19.17 | 19.2 | 19.03 | 19.09 | 19.09 | -0.04 (-0.21%) | 1,007,518 |
8 May 2013 | USD | 19.13 | 19.16 | 19.1 | 19.13 | 19.13 | -0.85 (-4.25%) | 6,525,824 |
7 May 2013 | USD | 20.01 | 20.079 | 19.814 | 19.98 | 19.98 | -0.05 (-0.25%) | 503,509 |
6 May 2013 | USD | 19.89 | 20.11 | 19.89 | 20.03 | 20.03 | +0.11 (+0.55%) | 153,300 |
3 May 2013 | USD | 20.18 | 20.2 | 19.83 | 19.92 | 19.92 | -0.24 (-1.19%) | 180,400 |
2 May 2013 | USD | 20 | 20.19 | 20 | 20.16 | 20.16 | +0.2 (+1.00%) | 143,900 |
1 May 2013 | USD | 20.15 | 20.15 | 19.85 | 19.96 | 19.96 | -0.18 (-0.89%) | 159,900 |
30 Apr 2013 | USD | 20.06 | 20.14 | 19.95 | 20.14 | 20.14 | +0.14 (+0.70%) | 217,100 |
29 Apr 2013 | USD | 19.85 | 20.04 | 19.82 | 20 | 20 | +0.16 (+0.81%) | 177,400 |
26 Apr 2013 | USD | 19.72 | 19.9 | 19.66 | 19.84 | 19.84 | +0.18 (+0.92%) | 83,600 |
25 Apr 2013 | USD | 19.74 | 19.79 | 19.62 | 19.66 | 19.66 | -0.01 (-0.05%) | 93,200 |
24 Apr 2013 | USD | 19.89 | 19.98 | 19.65 | 19.67 | 19.67 | -0.12 (-0.61%) | 172,400 |
23 Apr 2013 | USD | 19.81 | 20.05 | 19.75 | 19.79 | 19.79 | 0.0 (0.0%) | 115,700 |
22 Apr 2013 | USD | 19.8 | 19.92 | 19.72 | 19.79 | 19.79 | -0.01 (-0.05%) | 115,900 |
19 Apr 2013 | USD | 19.7 | 19.85 | 19.65 | 19.8 | 19.8 | +0.12 (+0.61%) | 90,300 |