Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | USD | 24.72 | 24.84 | 24.59 | 24.8 | 24.8 | +0.18 (+0.73%) | 31,900 |
6 Jun 2013 | USD | 24.61 | 24.83 | 24.43 | 24.62 | 24.62 | +0.1 (+0.41%) | 46,200 |
5 Jun 2013 | USD | 24.84 | 24.84 | 24.51 | 24.52 | 24.52 | -0.26 (-1.05%) | 22,500 |
4 Jun 2013 | USD | 24.68 | 24.9 | 24.68 | 24.78 | 24.78 | +0.09 (+0.36%) | 45,400 |
3 Jun 2013 | USD | 25.18 | 25.18 | 24.44 | 24.69 | 24.69 | -0.29 (-1.16%) | 116,300 |
31 May 2013 | USD | 25.34 | 25.34 | 24.98 | 24.98 | 24.98 | -0.25 (-0.99%) | 33,100 |
30 May 2013 | USD | 25.25 | 25.37 | 25.07 | 25.23 | 25.23 | -0.02 (-0.08%) | 65,900 |
29 May 2013 | USD | 25.38 | 25.66 | 24.96 | 25.25 | 25.25 | -0.45 (-1.75%) | 23,000 |
28 May 2013 | USD | 25.85 | 26 | 25.69 | 25.7 | 25.7 | -0.11 (-0.43%) | 76,000 |
27 May 2013 | USD | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 25.64 | 25.85 | 25.62 | 25.81 | 25.81 | +0.17 (+0.66%) | 23,900 |
23 May 2013 | USD | 25.61 | 25.64 | 25.41 | 25.64 | 25.64 | 0.0 (0.0%) | 34,000 |
22 May 2013 | USD | 25.68 | 25.79 | 25.6 | 25.64 | 25.64 | -0.05 (-0.19%) | 20,700 |
21 May 2013 | USD | 25.73 | 25.77 | 25.64 | 25.69 | 25.69 | +0.04 (+0.16%) | 44,900 |
20 May 2013 | USD | 25.8 | 25.8 | 25.59 | 25.65 | 25.65 | -0.16 (-0.62%) | 27,700 |
17 May 2013 | USD | 25.64 | 25.85 | 25.61 | 25.81 | 25.81 | +0.24 (+0.94%) | 25,200 |
16 May 2013 | USD | 25.48 | 25.6 | 25.43 | 25.57 | 25.57 | -0.01 (-0.04%) | 29,600 |
15 May 2013 | USD | 25.55 | 25.64 | 25.5 | 25.58 | 25.58 | -0.05 (-0.20%) | 17,600 |
14 May 2013 | USD | 25.78 | 25.79 | 25.48 | 25.63 | 25.63 | -0.12 (-0.47%) | 78,900 |
13 May 2013 | USD | 25.76 | 25.83 | 25.65 | 25.75 | 25.75 | -0.01 (-0.04%) | 19,800 |
10 May 2013 | USD | 25.76 | 25.9 | 25.7 | 25.76 | 25.76 | -0.01 (-0.04%) | 30,200 |
9 May 2013 | USD | 25.87 | 25.91 | 25.67 | 25.77 | 25.77 | -0.07 (-0.27%) | 40,700 |
8 May 2013 | USD | 25.8 | 25.84 | 25.64 | 25.84 | 25.84 | 0.0 (0.0%) | 32,600 |
7 May 2013 | USD | 25.65 | 25.84 | 25.57 | 25.84 | 25.84 | +0.23 (+0.90%) | 30,600 |
6 May 2013 | USD | 25.69 | 25.69 | 25.58 | 25.61 | 25.61 | -0.03 (-0.12%) | 18,400 |
3 May 2013 | USD | 25.67 | 25.73 | 25.6 | 25.64 | 25.64 | 0.0 (0.0%) | 12,500 |
2 May 2013 | USD | 25.64 | 25.71 | 25.55 | 25.64 | 25.64 | -0.01 (-0.04%) | 20,700 |
1 May 2013 | USD | 25.59 | 25.75 | 25.55 | 25.65 | 25.65 | -0.01 (-0.04%) | 25,600 |
30 Apr 2013 | USD | 25.57 | 25.66 | 25.47 | 25.66 | 25.66 | +0.14 (+0.55%) | 34,300 |
29 Apr 2013 | USD | 25.73 | 25.73 | 25.39 | 25.52 | 25.52 | -0.14 (-0.55%) | 52,400 |