Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2013 | USD | 31.41 | 32.21 | 31.41 | 31.76 | 31.76 | +0.35 (+1.11%) | 845,600 |
14 May 2013 | USD | 30.85 | 31.76 | 30.4 | 31.41 | 31.41 | +0.41 (+1.32%) | 840,400 |
13 May 2013 | USD | 31.07 | 31.38 | 30.31 | 31 | 31 | -0.32 (-1.02%) | 1,067,600 |
10 May 2013 | USD | 31.73 | 32.18 | 31 | 31.32 | 31.32 | -0.55 (-1.73%) | 801,400 |
9 May 2013 | USD | 31.46 | 32.2 | 31.46 | 31.87 | 31.87 | +0.19 (+0.60%) | 546,900 |
8 May 2013 | USD | 32.97 | 33.42 | 31.02 | 31.68 | 31.68 | -2.66 (-7.75%) | 2,094,200 |
7 May 2013 | USD | 34.71 | 34.96 | 34.07 | 34.34 | 34.34 | -0.54 (-1.55%) | 358,000 |
6 May 2013 | USD | 34.96 | 35.06 | 34.5 | 34.88 | 34.88 | -0.12 (-0.34%) | 439,700 |
3 May 2013 | USD | 32.92 | 35.33 | 32.79 | 35 | 35 | +2.73 (+8.46%) | 1,598,900 |
2 May 2013 | USD | 32.79 | 33.12 | 32 | 32.27 | 32.27 | -0.52 (-1.59%) | 1,774,400 |
1 May 2013 | USD | 32.99 | 33.65 | 31.88 | 32.79 | 32.79 | +3.73 (+12.84%) | 3,510,400 |
30 Apr 2013 | USD | 29.27 | 29.79 | 28.65 | 29.06 | 29.06 | -0.4 (-1.36%) | 1,323,700 |
29 Apr 2013 | USD | 30.85 | 30.96 | 29.23 | 29.46 | 29.46 | -0.64 (-2.13%) | 581,400 |
26 Apr 2013 | USD | 31.36 | 31.36 | 30.08 | 30.1 | 30.1 | -1.16 (-3.71%) | 333,100 |
25 Apr 2013 | USD | 31.17 | 31.57 | 30.91 | 31.26 | 31.26 | +0.04 (+0.13%) | 337,300 |
24 Apr 2013 | USD | 31.63 | 31.9 | 30.93 | 31.22 | 31.22 | -0.68 (-2.13%) | 496,900 |
23 Apr 2013 | USD | 31.67 | 32.41 | 31.67 | 31.9 | 31.9 | +0.4 (+1.27%) | 358,400 |
22 Apr 2013 | USD | 32.5 | 32.69 | 31.43 | 31.5 | 31.5 | -0.63 (-1.96%) | 435,400 |
19 Apr 2013 | USD | 32.77 | 32.78 | 32.08 | 32.13 | 32.13 | -0.27 (-0.83%) | 331,700 |
18 Apr 2013 | USD | 33.25 | 33.34 | 32.23 | 32.4 | 32.4 | -0.41 (-1.25%) | 504,300 |
17 Apr 2013 | USD | 33.31 | 33.76 | 32.17 | 32.81 | 32.81 | -0.3 (-0.91%) | 364,100 |
16 Apr 2013 | USD | 32.6 | 33.39 | 32.51 | 33.11 | 33.11 | +0.75 (+2.32%) | 497,000 |
15 Apr 2013 | USD | 33.22 | 33.47 | 32.2 | 32.36 | 32.36 | -1.01 (-3.03%) | 560,900 |
12 Apr 2013 | USD | 32.54 | 33.49 | 32.53 | 33.37 | 33.37 | +0.44 (+1.34%) | 526,000 |
11 Apr 2013 | USD | 32.79 | 33.25 | 32.36 | 32.93 | 32.93 | +0.06 (+0.18%) | 628,000 |
10 Apr 2013 | USD | 31.65 | 33.25 | 31.65 | 32.87 | 32.87 | +1.07 (+3.36%) | 1,269,600 |
9 Apr 2013 | USD | 30.73 | 32.21 | 30.58 | 31.8 | 31.8 | +1.58 (+5.23%) | 1,406,400 |
8 Apr 2013 | USD | 29.76 | 30.3 | 29.62 | 30.22 | 30.22 | +0.62 (+2.09%) | 280,800 |
5 Apr 2013 | USD | 29.29 | 29.61 | 28.28 | 29.6 | 29.6 | +0.02 (+0.07%) | 478,400 |
4 Apr 2013 | USD | 30.06 | 30.15 | 29.31 | 29.58 | 29.58 | -0.36 (-1.20%) | 361,900 |