Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | USD | 17.73 | 18.06 | 17.53 | 18.04 | 18.04 | +0.31 (+1.75%) | 147,100 |
17 Apr 2013 | USD | 17.96 | 18.11 | 17.65 | 17.73 | 17.73 | -0.28 (-1.55%) | 140,700 |
16 Apr 2013 | USD | 17.98 | 18.23 | 17.89 | 18.01 | 18.01 | +0.08 (+0.45%) | 157,700 |
15 Apr 2013 | USD | 18.13 | 18.13 | 17.88 | 17.93 | 17.93 | -0.27 (-1.48%) | 146,500 |
12 Apr 2013 | USD | 18.7 | 18.72 | 18.13 | 18.2 | 18.2 | -0.52 (-2.78%) | 126,600 |
11 Apr 2013 | USD | 18.4 | 18.78 | 18.4 | 18.72 | 18.72 | +0.12 (+0.65%) | 33,600 |
10 Apr 2013 | USD | 19.12 | 19.22 | 18.44 | 18.6 | 18.6 | -0.51 (-2.67%) | 404,600 |
9 Apr 2013 | USD | 19.08 | 19.27 | 18.99 | 19.11 | 19.11 | +0.11 (+0.58%) | 291,700 |
8 Apr 2013 | USD | 18.75 | 19.03 | 18.61 | 19 | 19 | +0.24 (+1.28%) | 246,400 |
5 Apr 2013 | USD | 18.3 | 18.82 | 18.16 | 18.76 | 18.76 | +0.18 (+0.97%) | 310,500 |
4 Apr 2013 | USD | 17.97 | 18.67 | 17.91 | 18.58 | 18.58 | +0.59 (+3.28%) | 416,000 |
3 Apr 2013 | USD | 17.99 | 18.09 | 17.92 | 17.99 | 17.99 | -0.01 (-0.06%) | 179,800 |
2 Apr 2013 | USD | 18 | 18.14 | 17.95 | 18 | 18 | +0.02 (+0.11%) | 157,100 |
1 Apr 2013 | USD | 18.14 | 18.34 | 17.88 | 17.98 | 17.98 | -0.12 (-0.66%) | 279,800 |
29 Mar 2013 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 18.02 | 18.19 | 17.88 | 18.1 | 18.1 | +0.1 (+0.56%) | 118,700 |
27 Mar 2013 | USD | 17.81 | 18.19 | 17.81 | 18 | 18 | +0.09 (+0.50%) | 127,800 |
26 Mar 2013 | USD | 17.85 | 18.06 | 17.81 | 17.91 | 17.91 | +0.08 (+0.45%) | 238,500 |
25 Mar 2013 | USD | 17.28 | 17.84 | 17.22 | 17.83 | 17.83 | +0.62 (+3.60%) | 386,800 |
22 Mar 2013 | USD | 16.72 | 17.33 | 16.55 | 17.21 | 17.21 | +0.49 (+2.93%) | 395,400 |
21 Mar 2013 | USD | 16.85 | 16.95 | 16.66 | 16.72 | 16.72 | -0.23 (-1.36%) | 170,300 |
20 Mar 2013 | USD | 17 | 17.07 | 16.86 | 16.95 | 16.95 | 0.0 (0.0%) | 185,000 |
19 Mar 2013 | USD | 16.99 | 17 | 16.77 | 16.95 | 16.95 | -0.05 (-0.29%) | 139,400 |
18 Mar 2013 | USD | 16.58 | 17.08 | 16.58 | 17 | 17 | +0.28 (+1.67%) | 235,600 |
15 Mar 2013 | USD | 16.48 | 16.77 | 16.26 | 16.72 | 16.72 | +0.27 (+1.64%) | 792,300 |
14 Mar 2013 | USD | 16.73 | 16.76 | 16.33 | 16.45 | 16.45 | -0.27 (-1.61%) | 345,400 |
13 Mar 2013 | USD | 16.87 | 16.91 | 16.63 | 16.72 | 16.72 | -0.18 (-1.07%) | 216,400 |
12 Mar 2013 | USD | 17.02 | 17.1 | 16.88 | 16.9 | 16.9 | -0.09 (-0.53%) | 173,400 |
11 Mar 2013 | USD | 17.07 | 17.42 | 16.9 | 16.99 | 16.99 | -0.12 (-0.70%) | 457,900 |
8 Mar 2013 | USD | 16.6 | 17.52 | 16.58 | 17.11 | 17.11 | +0.62 (+3.76%) | 469,200 |