Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | USD | 26.24 | 26.27 | 25.6 | 25.77 | 25.77 | -0.75 (-2.83%) | 259,892 |
16 Apr 2013 | USD | 26.06 | 26.63 | 25.85 | 26.52 | 26.52 | +0.64 (+2.47%) | 307,132 |
15 Apr 2013 | USD | 26.73 | 27.005 | 25.83 | 25.88 | 25.88 | -1.07 (-3.97%) | 330,557 |
12 Apr 2013 | USD | 26.79 | 27.14 | 26.79 | 26.95 | 26.95 | +0.07 (+0.26%) | 485,368 |
11 Apr 2013 | USD | 26.7 | 27.14 | 26.7 | 26.88 | 26.88 | +0.12 (+0.45%) | 363,869 |
10 Apr 2013 | USD | 26.33 | 26.85 | 26.21 | 26.76 | 26.76 | +0.44 (+1.67%) | 311,958 |
9 Apr 2013 | USD | 25.85 | 26.4 | 25.73 | 26.32 | 26.32 | +0.38 (+1.46%) | 500,250 |
8 Apr 2013 | USD | 25.71 | 25.96 | 25.35 | 25.94 | 25.94 | +0.32 (+1.25%) | 549,148 |
5 Apr 2013 | USD | 25.25 | 25.73 | 25.21 | 25.62 | 25.62 | -0.06 (-0.23%) | 357,436 |
4 Apr 2013 | USD | 25.38 | 25.87 | 25.3101 | 25.68 | 25.68 | +0.35 (+1.38%) | 886,827 |
3 Apr 2013 | USD | 25.37 | 25.45 | 25.07 | 25.33 | 25.33 | +0.04 (+0.16%) | 519,109 |
2 Apr 2013 | USD | 25.58 | 25.58 | 25.26 | 25.29 | 25.29 | -0.1 (-0.39%) | 230,133 |
1 Apr 2013 | USD | 25.71 | 25.8 | 25.13 | 25.39 | 25.39 | -0.4 (-1.55%) | 290,960 |
29 Mar 2013 | USD | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 25.85 | 26.07 | 25.63 | 25.79 | 25.79 | +0.02 (+0.08%) | 423,315 |
27 Mar 2013 | USD | 25.41 | 25.88 | 25.3 | 25.77 | 25.77 | -0.03 (-0.12%) | 294,699 |
26 Mar 2013 | USD | 25.39 | 25.8 | 25.34 | 25.8 | 25.8 | +0.6 (+2.38%) | 335,139 |
25 Mar 2013 | USD | 24.95 | 25.29 | 24.95 | 25.2 | 25.2 | +0.26 (+1.04%) | 186,874 |
22 Mar 2013 | USD | 24.92 | 25 | 24.8 | 24.94 | 24.94 | +0.09 (+0.36%) | 133,957 |
21 Mar 2013 | USD | 24.85 | 25.04 | 24.82 | 24.85 | 24.85 | -0.23 (-0.92%) | 190,814 |
20 Mar 2013 | USD | 25.36 | 25.36 | 24.91 | 25.08 | 25.08 | -0.22 (-0.87%) | 195,389 |
19 Mar 2013 | USD | 25.37 | 25.41 | 25.16 | 25.3 | 25.3 | -0.09 (-0.35%) | 397,179 |
18 Mar 2013 | USD | 25.2 | 25.58 | 25.18 | 25.39 | 25.39 | -0.18 (-0.70%) | 555,096 |
15 Mar 2013 | USD | 24.71 | 25.57 | 24.615 | 25.57 | 25.57 | +0.78 (+3.15%) | 1,055,611 |
14 Mar 2013 | USD | 24.38 | 24.79 | 24.16 | 24.79 | 24.79 | +0.39 (+1.60%) | 493,304 |
13 Mar 2013 | USD | 24.43 | 24.6 | 24.26 | 24.4 | 24.4 | -0.07 (-0.29%) | 333,017 |
12 Mar 2013 | USD | 24.42 | 24.58 | 24.3 | 24.47 | 24.47 | -0.13 (-0.53%) | 355,232 |
11 Mar 2013 | USD | 24.36 | 24.64 | 24.25 | 24.6 | 24.6 | +0.2 (+0.82%) | 465,291 |
8 Mar 2013 | USD | 24.1 | 24.46 | 24 | 24.4 | 24.4 | +0.52 (+2.18%) | 252,470 |
7 Mar 2013 | USD | 23.7 | 23.94 | 23.56 | 23.88 | 23.88 | +0.23 (+0.97%) | 275,837 |