Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2013 | USD | 20.17 | 20.46 | 19.63 | 20.46 | 20.46 | +0.3 (+1.49%) | 3,963,600 |
8 Mar 2013 | USD | 20.82 | 20.93 | 20.15 | 20.16 | 20.16 | -0.45 (-2.18%) | 3,195,400 |
7 Mar 2013 | USD | 20.94 | 21.23 | 20.25 | 20.61 | 20.61 | -0.29 (-1.39%) | 3,785,000 |
6 Mar 2013 | USD | 20.06 | 21.99 | 20 | 20.9 | 20.9 | +1.65 (+8.57%) | 15,712,100 |
5 Mar 2013 | USD | 18.88 | 19.38 | 18.76 | 19.25 | 19.25 | +0.5 (+2.67%) | 5,662,900 |
4 Mar 2013 | USD | 19.05 | 19.14 | 18.48 | 18.75 | 18.75 | -0.3 (-1.57%) | 3,036,700 |
1 Mar 2013 | USD | 18.84 | 19.12 | 18.66 | 19.05 | 19.05 | +0.08 (+0.42%) | 4,113,100 |
28 Feb 2013 | USD | 18.92 | 19.17 | 18.87 | 18.97 | 18.97 | +0.09 (+0.48%) | 3,420,800 |
27 Feb 2013 | USD | 19.04 | 19.1 | 18.4 | 18.88 | 18.88 | -0.09 (-0.47%) | 3,787,300 |
26 Feb 2013 | USD | 18.74 | 19.02 | 18.52 | 18.97 | 18.97 | +0.32 (+1.72%) | 4,154,500 |
25 Feb 2013 | USD | 19.09 | 19.15 | 18.45 | 18.65 | 18.65 | -0.27 (-1.43%) | 6,266,200 |
22 Feb 2013 | USD | 18.37 | 19.24 | 18.21 | 18.92 | 18.92 | +0.68 (+3.73%) | 14,861,000 |
21 Feb 2013 | USD | 19.97 | 20.95 | 17.93 | 18.24 | 18.24 | -13.65 (-42.80%) | 50,328,200 |
20 Feb 2013 | USD | 33 | 33 | 31.73 | 31.89 | 31.89 | -1.15 (-3.48%) | 8,517,200 |
19 Feb 2013 | USD | 32.63 | 33.1 | 32.38 | 33.04 | 33.04 | +0.32 (+0.98%) | 1,925,500 |
18 Feb 2013 | USD | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 32.86 | 32.98 | 32.29 | 32.72 | 32.72 | -0.29 (-0.88%) | 2,081,000 |
14 Feb 2013 | USD | 33.13 | 33.2 | 32.36 | 33.01 | 33.01 | -0.12 (-0.36%) | 2,060,500 |
13 Feb 2013 | USD | 33.41 | 33.77 | 32.76 | 33.13 | 33.13 | -0.12 (-0.36%) | 1,969,600 |
12 Feb 2013 | USD | 34.59 | 34.78 | 32.78 | 33.25 | 33.25 | -1.32 (-3.82%) | 3,541,600 |
11 Feb 2013 | USD | 35.02 | 35.14 | 34.31 | 34.57 | 34.57 | -0.59 (-1.68%) | 1,285,200 |
8 Feb 2013 | USD | 35.24 | 35.56 | 35.01 | 35.16 | 35.16 | -0.02 (-0.06%) | 931,700 |
7 Feb 2013 | USD | 34.89 | 35.25 | 34.58 | 35.18 | 35.18 | +0.28 (+0.80%) | 1,379,200 |
6 Feb 2013 | USD | 34.84 | 35.13 | 34.57 | 34.9 | 34.9 | -0.1 (-0.29%) | 1,754,000 |
5 Feb 2013 | USD | 34.47 | 35.24 | 34.45 | 35 | 35 | +0.63 (+1.83%) | 2,139,500 |
4 Feb 2013 | USD | 35.01 | 35.45 | 33 | 34.37 | 34.37 | -0.87 (-2.47%) | 3,588,600 |
1 Feb 2013 | USD | 35 | 35.46 | 34.71 | 35.24 | 35.24 | +0.52 (+1.50%) | 1,302,000 |
31 Jan 2013 | USD | 34.51 | 34.98 | 34.36 | 34.72 | 34.72 | +0.07 (+0.20%) | 1,187,600 |
30 Jan 2013 | USD | 34.76 | 34.81 | 34.31 | 34.65 | 34.65 | -0.12 (-0.35%) | 2,042,700 |
29 Jan 2013 | USD | 35.69 | 35.69 | 33.75 | 34.77 | 34.77 | -0.56 (-1.59%) | 2,273,300 |