Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | USD | 19.66 | 19.76 | 19.51 | 19.68 | 19.68 | +0.16 (+0.82%) | 80,300 |
17 Apr 2013 | USD | 19.84 | 19.92 | 19.49 | 19.52 | 19.52 | -0.36 (-1.81%) | 175,300 |
16 Apr 2013 | USD | 19.68 | 19.94 | 19.68 | 19.88 | 19.88 | +0.34 (+1.74%) | 169,200 |
15 Apr 2013 | USD | 19.8 | 19.8 | 19.5 | 19.54 | 19.54 | -0.23 (-1.16%) | 167,500 |
12 Apr 2013 | USD | 19.61 | 19.824 | 19.61 | 19.77 | 19.77 | +0.08 (+0.41%) | 111,250 |
11 Apr 2013 | USD | 19.57 | 19.73 | 19.51 | 19.69 | 19.69 | -0.02 (-0.10%) | 167,077 |
10 Apr 2013 | USD | 19.85 | 19.88 | 19.7 | 19.71 | 19.71 | -0.02 (-0.10%) | 237,000 |
9 Apr 2013 | USD | 19.77 | 19.83 | 19.68 | 19.73 | 19.73 | -0.02 (-0.10%) | 227,400 |
8 Apr 2013 | USD | 19.75 | 19.79 | 19.67 | 19.75 | 19.75 | +0.11 (+0.56%) | 174,800 |
5 Apr 2013 | USD | 19.68 | 19.68 | 19.44 | 19.64 | 19.64 | +0.09 (+0.46%) | 167,600 |
4 Apr 2013 | USD | 19.49 | 19.58 | 19.4 | 19.55 | 19.55 | +0.17 (+0.88%) | 180,800 |
3 Apr 2013 | USD | 19.57 | 19.6 | 19.31 | 19.38 | 19.38 | -0.39 (-1.97%) | 350,900 |
2 Apr 2013 | USD | 19.74 | 19.87 | 19.69 | 19.77 | 19.77 | +0.06 (+0.30%) | 198,400 |
1 Apr 2013 | USD | 19.64 | 19.75 | 19.61 | 19.71 | 19.71 | +0.06 (+0.31%) | 134,500 |
29 Mar 2013 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 19.64 | 19.69 | 19.56 | 19.65 | 19.65 | +0.05 (+0.26%) | 113,000 |
27 Mar 2013 | USD | 19.62 | 19.68 | 19.55 | 19.6 | 19.6 | -0.04 (-0.20%) | 140,800 |
26 Mar 2013 | USD | 19.63 | 19.68 | 19.57 | 19.64 | 19.64 | +0.02 (+0.10%) | 102,344 |
25 Mar 2013 | USD | 19.6 | 19.64 | 19.5 | 19.62 | 19.62 | +0.12 (+0.62%) | 196,100 |
22 Mar 2013 | USD | 19.47 | 19.5 | 19.4 | 19.5 | 19.5 | +0.11 (+0.57%) | 130,900 |
21 Mar 2013 | USD | 19.37 | 19.47 | 19.3 | 19.39 | 19.39 | +0.01 (+0.05%) | 71,577 |
20 Mar 2013 | USD | 19.4 | 19.42 | 19.28 | 19.38 | 19.38 | +0.08 (+0.41%) | 66,100 |
19 Mar 2013 | USD | 19.16 | 19.51 | 19.16 | 19.3 | 19.3 | +0.06 (+0.31%) | 188,000 |
18 Mar 2013 | USD | 19.05 | 19.47 | 19.01 | 19.24 | 19.24 | +0.07 (+0.37%) | 69,300 |
15 Mar 2013 | USD | 19.05 | 19.47 | 19 | 19.17 | 19.17 | +0.22 (+1.16%) | 140,907 |
14 Mar 2013 | USD | 19.56 | 19.56 | 18.68 | 18.95 | 18.95 | -0.61 (-3.12%) | 296,300 |
13 Mar 2013 | USD | 19.31 | 19.64 | 19.25 | 19.56 | 19.56 | +0.04 (+0.20%) | 115,659 |
12 Mar 2013 | USD | 19.5 | 19.59 | 19.48 | 19.52 | 19.52 | +0.03 (+0.15%) | 69,500 |
11 Mar 2013 | USD | 19.39 | 19.54 | 19.27 | 19.49 | 19.49 | +0.11 (+0.57%) | 92,600 |
8 Mar 2013 | USD | 19.53 | 19.58 | 19.36 | 19.38 | 19.38 | -0.09 (-0.46%) | 59,400 |