Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2013 | USD | 30 | 30.2 | 29.5 | 30.11 | 12.7678 | -0.29 (-0.95%) | 18,503 |
10 May 2013 | USD | 30.65 | 30.73 | 30.36 | 30.4 | 12.8908 | -0.42 (-1.36%) | 237,661 |
9 May 2013 | USD | 31 | 31 | 30.75 | 30.82 | 13.0689 | -0.59 (-1.88%) | 80,085 |
8 May 2013 | USD | 30.85 | 31.41 | 30.8 | 31.41 | 13.3191 | +0.45 (+1.45%) | 10,642 |
7 May 2013 | USD | 31.11 | 31.15 | 30.75 | 30.96 | 13.1283 | -0.24 (-0.77%) | 402,611 |
6 May 2013 | USD | 31.1 | 31.45 | 31 | 31.2 | 13.23 | -0.15 (-0.48%) | 34,124 |
3 May 2013 | USD | 30.26 | 31.35 | 30.26 | 31.35 | 13.2936 | +0.84 (+2.75%) | 325,786 |
2 May 2013 | USD | 30.2 | 31.2 | 30.2 | 30.51 | 12.9374 | +0.51 (+1.70%) | 97,577 |
1 May 2013 | USD | 30.25 | 30.4 | 30 | 30 | 12.7212 | -0.55 (-1.80%) | 16,867 |
30 Apr 2013 | USD | 30.05 | 30.55 | 30 | 30.55 | 12.9544 | +0.25 (+0.83%) | 37,712 |
29 Apr 2013 | USD | 29.75 | 30.3 | 29.6 | 30.3 | 12.8484 | +0.3 (+1%) | 10,017 |
26 Apr 2013 | USD | 29.85 | 30 | 29.81 | 30 | 12.7212 | 0.0 (0.0%) | 12,925 |
25 Apr 2013 | USD | 29.5 | 30 | 29.4 | 30 | 12.7212 | +0.4 (+1.35%) | 17,900 |
24 Apr 2013 | USD | 28.7 | 29.95 | 28.7 | 29.6 | 12.5516 | +0.65 (+2.25%) | 34,181 |
23 Apr 2013 | USD | 28.6 | 28.95 | 28.6 | 28.95 | 12.2759 | +0.35 (+1.22%) | 33,522 |
22 Apr 2013 | USD | 28.52 | 28.62 | 28.38 | 28.6 | 12.1275 | 0.0 (0.0%) | 9,919 |
19 Apr 2013 | USD | 28.5 | 28.63 | 28.4 | 28.6 | 12.1275 | +0.2 (+0.70%) | 5,574 |
18 Apr 2013 | USD | 28.05 | 28.7 | 28.05 | 28.4 | 12.0427 | -0.2 (-0.70%) | 7,059 |
17 Apr 2013 | USD | 28.45 | 28.7 | 28.05 | 28.6 | 12.1275 | -0.01 (-0.03%) | 221,289 |
16 Apr 2013 | USD | 28.25 | 28.85 | 28.25 | 28.61 | 12.1318 | +0.36 (+1.27%) | 255,601 |
15 Apr 2013 | USD | 28.25 | 28.75 | 28.25 | 28.25 | 11.9791 | -0.75 (-2.59%) | 978,103 |
12 Apr 2013 | USD | 28.21 | 29 | 28 | 29 | 12.2971 | 0.0 (0.0%) | 268,571 |
11 Apr 2013 | USD | 27.5 | 29.25 | 27.25 | 29 | 12.2971 | +1.05 (+3.76%) | 48,498 |
10 Apr 2013 | USD | 27.1 | 27.95 | 27.1 | 27.95 | 11.8519 | +0.84 (+3.10%) | 99,896 |
9 Apr 2013 | USD | 27.05 | 27.25 | 27.05 | 27.11 | 11.4957 | +0.11 (+0.41%) | 32,343 |
8 Apr 2013 | USD | 26.85 | 27 | 26.85 | 27 | 11.4491 | +0.05 (+0.19%) | 3,759 |
5 Apr 2013 | USD | 26.5 | 27.1 | 26.5 | 26.95 | 11.4279 | -0.1 (-0.37%) | 26,398 |
4 Apr 2013 | USD | 26.71 | 27.1 | 26.61 | 27.05 | 11.4703 | +0.05 (+0.19%) | 9,850 |
3 Apr 2013 | USD | 27 | 27.1 | 26.78 | 27 | 11.4491 | -0.4 (-1.46%) | 19,684 |
2 Apr 2013 | USD | 26.75 | 27.4 | 26.75 | 27.4 | 11.6187 | +0.6 (+2.24%) | 13,348 |