Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2013 | USD | 19 | 19.23 | 18.1 | 18.66 | 18.66 | -0.34 (-1.79%) | 3,483,800 |
19 Apr 2013 | USD | 19.52 | 19.66 | 18.86 | 19 | 19 | -0.86 (-4.33%) | 4,188,100 |
18 Apr 2013 | USD | 20.14 | 20.2 | 19.7 | 19.86 | 19.86 | -0.25 (-1.24%) | 2,574,000 |
17 Apr 2013 | USD | 20.72 | 20.77 | 19.77 | 20.11 | 20.11 | -0.69 (-3.32%) | 2,913,800 |
16 Apr 2013 | USD | 20.65 | 21.3 | 20.48 | 20.8 | 20.8 | +0.33 (+1.61%) | 2,411,100 |
15 Apr 2013 | USD | 20.89 | 20.99 | 20.35 | 20.47 | 20.47 | -0.57 (-2.71%) | 2,893,900 |
12 Apr 2013 | USD | 21.57 | 21.62 | 20.9 | 21.04 | 21.04 | -0.72 (-3.31%) | 2,143,800 |
11 Apr 2013 | USD | 21.4 | 21.84 | 21.19 | 21.76 | 21.76 | +0.26 (+1.21%) | 2,961,100 |
10 Apr 2013 | USD | 20.6 | 21.89 | 20.46 | 21.5 | 21.5 | +1 (+4.88%) | 4,225,500 |
9 Apr 2013 | USD | 20.61 | 20.83 | 20.15 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,284,300 |
8 Apr 2013 | USD | 20.42 | 20.65 | 20.04 | 20.6 | 20.6 | +0.13 (+0.64%) | 1,415,500 |
5 Apr 2013 | USD | 20.54 | 20.86 | 20.32 | 20.47 | 20.47 | -0.33 (-1.59%) | 2,188,800 |
4 Apr 2013 | USD | 20.45 | 21.25 | 20.29 | 20.8 | 20.8 | +0.38 (+1.86%) | 2,871,300 |
3 Apr 2013 | USD | 20.86 | 21.5 | 20.3 | 20.42 | 20.42 | -0.44 (-2.11%) | 2,594,200 |
2 Apr 2013 | USD | 21.23 | 21.64 | 20.75 | 20.86 | 20.86 | -0.35 (-1.65%) | 2,889,200 |
1 Apr 2013 | USD | 20.72 | 21.68 | 20.39 | 21.21 | 21.21 | +0.53 (+2.56%) | 3,672,800 |
29 Mar 2013 | USD | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 20.46 | 20.7 | 20.36 | 20.68 | 20.68 | +0.32 (+1.57%) | 1,562,800 |
27 Mar 2013 | USD | 20.24 | 20.59 | 20.01 | 20.36 | 20.36 | -0.03 (-0.15%) | 2,060,700 |
26 Mar 2013 | USD | 20.81 | 20.81 | 20.21 | 20.39 | 20.39 | -0.22 (-1.07%) | 2,759,800 |
25 Mar 2013 | USD | 21.23 | 21.33 | 20.42 | 20.61 | 20.61 | -0.63 (-2.97%) | 3,178,600 |
22 Mar 2013 | USD | 21.18 | 21.29 | 20.92 | 21.24 | 21.24 | +0.17 (+0.81%) | 2,518,200 |
21 Mar 2013 | USD | 21.66 | 21.97 | 21.01 | 21.07 | 21.07 | -0.82 (-3.75%) | 3,693,400 |
20 Mar 2013 | USD | 21.17 | 21.97 | 21 | 21.89 | 21.89 | +0.85 (+4.04%) | 2,817,200 |
19 Mar 2013 | USD | 21.29 | 21.31 | 20.76 | 21.04 | 21.04 | -0.22 (-1.03%) | 2,459,200 |
18 Mar 2013 | USD | 20.68 | 21.65 | 20.41 | 21.26 | 21.26 | +0.55 (+2.66%) | 3,019,600 |
15 Mar 2013 | USD | 20.66 | 20.86 | 20.54 | 20.71 | 20.71 | +0.1 (+0.49%) | 2,751,800 |
14 Mar 2013 | USD | 21.08 | 21.08 | 20.45 | 20.61 | 20.61 | -0.4 (-1.90%) | 3,302,400 |
13 Mar 2013 | USD | 21.56 | 21.71 | 20.97 | 21.01 | 21.01 | -0.67 (-3.09%) | 3,768,900 |
12 Mar 2013 | USD | 21.95 | 22.18 | 21.26 | 21.68 | 21.68 | +1.22 (+5.96%) | 9,205,700 |