Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 29.81 | 30 | 27.87 | 28 | 28 | -1.92 (-6.42%) | 168,610 |
21 May 2013 | USD | 29.83 | 30.22 | 29.69 | 29.92 | 29.92 | +0.09 (+0.30%) | 68,602 |
20 May 2013 | USD | 29.5 | 30.28 | 29.38 | 29.83 | 29.83 | +0.33 (+1.12%) | 43,964 |
17 May 2013 | USD | 29.51 | 29.73 | 28.97 | 29.5 | 29.5 | -0.01 (-0.03%) | 158,671 |
16 May 2013 | USD | 29.63 | 29.99 | 29.26 | 29.51 | 29.51 | -0.13 (-0.44%) | 198,006 |
15 May 2013 | USD | 29.52 | 29.75 | 29.261 | 29.64 | 29.64 | -0.03 (-0.10%) | 155,587 |
14 May 2013 | USD | 28.76 | 30 | 28.7266 | 29.67 | 29.67 | +0.78 (+2.70%) | 136,085 |
13 May 2013 | USD | 29 | 29.35 | 28.135 | 28.89 | 28.89 | -0.52 (-1.77%) | 151,141 |
10 May 2013 | USD | 25.48 | 29.53 | 25.48 | 29.41 | 29.41 | +4.21 (+16.71%) | 582,684 |
9 May 2013 | USD | 25.07 | 25.4603 | 24.8 | 25.2 | 25.2 | +0.17 (+0.68%) | 210,570 |
8 May 2013 | USD | 24.3 | 25.05 | 24.1 | 25.03 | 25.03 | +0.84 (+3.47%) | 178,211 |
7 May 2013 | USD | 24.71 | 25 | 24.09 | 24.19 | 24.19 | -0.6 (-2.42%) | 92,193 |
6 May 2013 | USD | 24.34 | 25.038 | 24.01 | 24.79 | 24.79 | +0.4 (+1.64%) | 66,145 |
3 May 2013 | USD | 25.46 | 25.46 | 23.91 | 24.39 | 24.39 | -0.76 (-3.02%) | 134,647 |
2 May 2013 | USD | 24.7 | 25.29 | 24.34 | 25.15 | 25.15 | +0.4 (+1.62%) | 75,340 |
1 May 2013 | USD | 25.03 | 25.26 | 24.27 | 24.75 | 24.75 | -0.33 (-1.32%) | 106,529 |
30 Apr 2013 | USD | 25.25 | 25.42 | 24.8 | 25.08 | 25.08 | -0.17 (-0.67%) | 111,038 |
29 Apr 2013 | USD | 24.3 | 25.39 | 24.22 | 25.25 | 25.25 | +1.01 (+4.17%) | 78,922 |
26 Apr 2013 | USD | 24.9 | 24.9 | 24.015 | 24.24 | 24.24 | -0.63 (-2.53%) | 44,783 |
25 Apr 2013 | USD | 25.54 | 25.54 | 24.45 | 24.87 | 24.87 | -0.44 (-1.74%) | 70,116 |
24 Apr 2013 | USD | 25.34 | 25.619 | 24.94 | 25.31 | 25.31 | -0.13 (-0.51%) | 84,913 |
23 Apr 2013 | USD | 24.31 | 25.5 | 24.31 | 25.44 | 25.44 | +1.19 (+4.91%) | 71,845 |
22 Apr 2013 | USD | 24.02 | 24.38 | 23.6903 | 24.25 | 24.25 | +0.24 (+1.00%) | 34,706 |
19 Apr 2013 | USD | 24.08 | 24.35 | 23.61 | 24.01 | 24.01 | -0.01 (-0.04%) | 102,013 |
18 Apr 2013 | USD | 23.63 | 24.4099 | 23.38 | 24.02 | 24.02 | +0.3 (+1.26%) | 206,123 |
17 Apr 2013 | USD | 23.16 | 23.83 | 22.9605 | 23.72 | 23.72 | +0.36 (+1.54%) | 84,992 |
16 Apr 2013 | USD | 22.63 | 23.485 | 22.63 | 23.36 | 23.36 | +0.83 (+3.68%) | 56,517 |
15 Apr 2013 | USD | 23.81 | 23.8699 | 22.23 | 22.53 | 22.53 | -1.39 (-5.81%) | 141,643 |
12 Apr 2013 | USD | 23.78 | 24 | 22.912 | 23.92 | 23.92 | +0.2 (+0.84%) | 114,896 |
11 Apr 2013 | USD | 25.4 | 25.94 | 23.52 | 23.72 | 23.72 | -1.68 (-6.61%) | 350,026 |