Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | USD | 21.45 | 21.78 | 21.41 | 21.71 | 21.71 | +0.05 (+0.23%) | 59,900 |
22 May 2013 | USD | 22.2 | 22.24 | 21.57 | 21.66 | 21.66 | -0.46 (-2.08%) | 49,900 |
21 May 2013 | USD | 22.32 | 22.32 | 22.05 | 22.12 | 22.12 | -0.07 (-0.32%) | 29,200 |
20 May 2013 | USD | 22.23 | 22.27 | 22.13 | 22.19 | 22.19 | -0.06 (-0.27%) | 14,900 |
17 May 2013 | USD | 22.15 | 22.26 | 22 | 22.25 | 22.25 | +0.03 (+0.14%) | 25,300 |
16 May 2013 | USD | 22.18 | 22.38 | 22.18 | 22.22 | 22.22 | +0.17 (+0.77%) | 48,600 |
15 May 2013 | USD | 21.93 | 22.11 | 21.93 | 22.05 | 22.05 | +0.14 (+0.64%) | 39,000 |
14 May 2013 | USD | 21.82 | 21.94 | 21.82 | 21.91 | 21.91 | +0.12 (+0.55%) | 21,500 |
13 May 2013 | USD | 21.62 | 21.79 | 21.62 | 21.79 | 21.79 | +0.14 (+0.65%) | 10,200 |
10 May 2013 | USD | 21.51 | 21.66 | 21.51 | 21.65 | 21.65 | +0.23 (+1.07%) | 8,100 |
9 May 2013 | USD | 21.46 | 21.58 | 21.31 | 21.42 | 21.42 | -0.2 (-0.93%) | 17,400 |
8 May 2013 | USD | 21.26 | 21.62 | 21.26 | 21.62 | 21.62 | +0.33 (+1.55%) | 16,200 |
7 May 2013 | USD | 21.4 | 21.48 | 21.27 | 21.29 | 21.29 | -0.23 (-1.07%) | 19,000 |
6 May 2013 | USD | 21.43 | 21.52 | 21.4 | 21.52 | 21.52 | +0.11 (+0.51%) | 19,600 |
3 May 2013 | USD | 21.32 | 21.46 | 21.32 | 21.41 | 21.41 | +0.23 (+1.09%) | 17,300 |
2 May 2013 | USD | 21.04 | 21.21 | 21.04 | 21.18 | 21.18 | +0.22 (+1.05%) | 20,100 |
1 May 2013 | USD | 20.99 | 21.24 | 20.96 | 20.96 | 20.96 | -0.08 (-0.38%) | 25,100 |
30 Apr 2013 | USD | 20.87 | 21.06 | 20.87 | 21.04 | 21.04 | +0.09 (+0.43%) | 8,800 |
29 Apr 2013 | USD | 20.82 | 21 | 20.82 | 20.95 | 20.95 | +0.13 (+0.62%) | 18,100 |
26 Apr 2013 | USD | 20.71 | 20.85 | 20.69 | 20.82 | 20.82 | +0.16 (+0.77%) | 21,500 |
25 Apr 2013 | USD | 20.48 | 20.77 | 20.48 | 20.66 | 20.66 | +0.24 (+1.18%) | 13,900 |
24 Apr 2013 | USD | 20.36 | 20.5 | 20.32 | 20.42 | 20.42 | -0.04 (-0.20%) | 31,300 |
23 Apr 2013 | USD | 20.29 | 20.55 | 20.29 | 20.46 | 20.46 | +0.53 (+2.66%) | 27,100 |
22 Apr 2013 | USD | 19.8 | 19.96 | 19.7 | 19.93 | 19.93 | +0.18 (+0.91%) | 67,100 |
19 Apr 2013 | USD | 19.92 | 19.92 | 19.64 | 19.75 | 19.75 | -0.14 (-0.70%) | 30,900 |
18 Apr 2013 | USD | 20.29 | 20.29 | 19.8 | 19.89 | 19.89 | -0.37 (-1.83%) | 58,300 |
17 Apr 2013 | USD | 20.48 | 20.54 | 20.18 | 20.26 | 20.26 | -0.42 (-2.03%) | 17,100 |
16 Apr 2013 | USD | 20.46 | 20.68 | 20.43 | 20.68 | 20.68 | +0.31 (+1.52%) | 21,200 |
15 Apr 2013 | USD | 20.69 | 20.73 | 20.35 | 20.37 | 20.37 | -0.42 (-2.02%) | 29,100 |
12 Apr 2013 | USD | 20.69 | 20.79 | 20.53 | 20.79 | 20.79 | +0.01 (+0.05%) | 14,200 |