Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 26.13 | 26.399 | 25.51 | 25.64 | 25.64 | -0.44 (-1.69%) | 121,856 |
21 May 2013 | USD | 26.15 | 26.24 | 25.98 | 26.08 | 26.08 | -0.04 (-0.15%) | 97,225 |
20 May 2013 | USD | 25.95 | 26.25 | 25.95 | 26.12 | 26.12 | +0.13 (+0.50%) | 206,414 |
17 May 2013 | USD | 25.7 | 26 | 25.6492 | 25.99 | 25.99 | +0.49 (+1.92%) | 103,762 |
16 May 2013 | USD | 25.62 | 25.7522 | 25.47 | 25.5 | 25.5 | -0.26 (-1.01%) | 47,606 |
15 May 2013 | USD | 25.62 | 25.83 | 25.56 | 25.76 | 25.76 | +0.07 (+0.27%) | 37,610 |
14 May 2013 | USD | 25.29 | 25.69 | 25.29 | 25.69 | 25.69 | +0.43 (+1.70%) | 212,125 |
13 May 2013 | USD | 25.25 | 25.34 | 25.21 | 25.26 | 25.26 | -0.07 (-0.28%) | 139,118 |
10 May 2013 | USD | 25.15 | 25.33 | 25.05 | 25.33 | 25.33 | +0.24 (+0.96%) | 105,238 |
9 May 2013 | USD | 25.17 | 25.294 | 25.05 | 25.09 | 25.09 | -0.1 (-0.40%) | 61,334 |
8 May 2013 | USD | 24.91 | 25.19 | 24.87 | 25.19 | 25.19 | +0.29 (+1.16%) | 134,788 |
7 May 2013 | USD | 24.84 | 24.939 | 24.6614 | 24.9 | 24.9 | +0.21 (+0.85%) | 105,915 |
6 May 2013 | USD | 24.5 | 24.76 | 24.5 | 24.69 | 24.69 | +0.26 (+1.06%) | 154,258 |
3 May 2013 | USD | 24.2 | 24.58 | 24.17 | 24.43 | 24.43 | +0.54 (+2.26%) | 201,559 |
2 May 2013 | USD | 23.6 | 23.9499 | 23.6 | 23.89 | 23.89 | +0.38 (+1.62%) | 61,063 |
1 May 2013 | USD | 23.75 | 23.75 | 23.4602 | 23.51 | 23.51 | -0.32 (-1.34%) | 54,821 |
30 Apr 2013 | USD | 23.65 | 23.83 | 23.56 | 23.83 | 23.83 | +0.09 (+0.38%) | 26,166 |
29 Apr 2013 | USD | 23.67 | 23.7899 | 23.6 | 23.74 | 23.74 | +0.223 (+0.95%) | 35,626 |
26 Apr 2013 | USD | 23.61 | 23.61 | 23.4 | 23.5173 | 23.5173 | -0.123 (-0.52%) | 50,062 |
25 Apr 2013 | USD | 23.55 | 23.8697 | 23.55 | 23.64 | 23.64 | +0.23 (+0.98%) | 71,719 |
24 Apr 2013 | USD | 23.1 | 23.4599 | 23.1 | 23.41 | 23.41 | +0.37 (+1.61%) | 79,808 |
23 Apr 2013 | USD | 22.79 | 23.11 | 22.79 | 23.04 | 23.04 | +0.35 (+1.54%) | 39,244 |
22 Apr 2013 | USD | 22.63 | 22.73 | 22.2822 | 22.6901 | 22.6901 | +0.13 (+0.58%) | 31,731 |
19 Apr 2013 | USD | 22.45 | 22.56 | 22.28 | 22.56 | 22.56 | +0.19 (+0.85%) | 50,840 |
18 Apr 2013 | USD | 22.65 | 22.65 | 22.25 | 22.37 | 22.37 | -0.17 (-0.75%) | 190,554 |
17 Apr 2013 | USD | 22.88 | 22.88 | 22.36 | 22.54 | 22.54 | -0.6 (-2.59%) | 69,700 |
16 Apr 2013 | USD | 22.89 | 23.14 | 22.78 | 23.14 | 23.14 | +0.49 (+2.16%) | 150,753 |
15 Apr 2013 | USD | 23.46 | 23.46 | 22.6461 | 22.65 | 22.65 | -0.99 (-4.19%) | 91,282 |
12 Apr 2013 | USD | 23.83 | 23.83 | 23.5136 | 23.64 | 23.64 | -0.29 (-1.21%) | 52,524 |
11 Apr 2013 | USD | 23.76 | 24.07 | 23.76 | 23.93 | 23.93 | +0.05 (+0.21%) | 1,063,598 |