Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | USD | 21.45 | 21.5 | 21.15 | 21.39 | 21.39 | -0.05 (-0.23%) | 36,072 |
4 Jun 2013 | USD | 21.14 | 21.51 | 20.79 | 21.44 | 21.44 | +0.3 (+1.42%) | 67,529 |
3 Jun 2013 | USD | 22 | 22 | 20.85 | 21.14 | 21.14 | -0.66 (-3.03%) | 152,449 |
31 May 2013 | USD | 21.85 | 21.99 | 21.65 | 21.8 | 21.8 | -0.18 (-0.82%) | 123,595 |
30 May 2013 | USD | 21.15 | 22.05 | 21.02 | 21.98 | 21.98 | +0.79 (+3.73%) | 188,336 |
29 May 2013 | USD | 21.4 | 21.43 | 20.98 | 21.19 | 21.19 | -0.33 (-1.53%) | 327,186 |
28 May 2013 | USD | 22 | 22 | 21.51 | 21.52 | 21.52 | -0.15 (-0.69%) | 285,077 |
27 May 2013 | USD | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 22.06 | 22.06 | 21.53 | 21.67 | 21.67 | -0.41 (-1.86%) | 254,141 |
23 May 2013 | USD | 21.62 | 22.21 | 20.91 | 22.08 | 22.08 | +0.44 (+2.03%) | 278,186 |
22 May 2013 | USD | 22.55 | 23.33 | 21.63 | 21.64 | 21.64 | -0.81 (-3.61%) | 387,670 |
21 May 2013 | USD | 21.85 | 22.8 | 21.69 | 22.45 | 22.45 | +0.79 (+3.65%) | 284,827 |
20 May 2013 | USD | 20.35 | 22.1 | 20.25 | 21.66 | 21.66 | +1.66 (+8.30%) | 464,064 |
17 May 2013 | USD | 20.2 | 20.26 | 19.99 | 20 | 20 | -0.03 (-0.15%) | 363,204 |
16 May 2013 | USD | 19.73 | 20.12 | 19.73 | 20.03 | 20.03 | +0.32 (+1.62%) | 180,610 |
15 May 2013 | USD | 19.5 | 19.8 | 19.4 | 19.71 | 19.71 | +0.2 (+1.03%) | 85,239 |
14 May 2013 | USD | 19.15 | 19.92 | 19.09 | 19.51 | 19.51 | +0.2 (+1.04%) | 281,502 |
13 May 2013 | USD | 20.14 | 20.2 | 19.14 | 19.31 | 19.31 | -0.29 (-1.48%) | 635,312 |
10 May 2013 | USD | 19.07 | 20.01 | 18.86 | 19.6 | 19.6 | +0.5 (+2.62%) | 372,610 |
9 May 2013 | USD | 18.25 | 19.39 | 18.15 | 19.1 | 19.1 | 0.0 (0.0%) | 6,508,140 |