Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | USD | 31.43 | 31.43 | 29.61 | 29.94 | 29.94 | -1.27 (-4.07%) | 754,700 |
2 Apr 2013 | USD | 30.83 | 31.94 | 30.15 | 31.21 | 31.21 | +0.66 (+2.16%) | 931,800 |
1 Apr 2013 | USD | 31.36 | 31.37 | 29.89 | 30.55 | 30.55 | -0.83 (-2.64%) | 762,300 |
29 Mar 2013 | USD | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 32.09 | 32.17 | 31.02 | 31.38 | 31.38 | -0.71 (-2.21%) | 655,000 |
27 Mar 2013 | USD | 30.75 | 32.11 | 30.47 | 32.09 | 32.09 | +1.52 (+4.97%) | 1,020,800 |
26 Mar 2013 | USD | 30.9 | 31.1 | 29.67 | 30.57 | 30.57 | -0.4 (-1.29%) | 602,200 |
25 Mar 2013 | USD | 31.49 | 31.49 | 30.65 | 30.97 | 30.97 | -0.16 (-0.51%) | 374,000 |
22 Mar 2013 | USD | 31.47 | 31.92 | 30.7 | 31.13 | 31.13 | -0.42 (-1.33%) | 685,000 |
21 Mar 2013 | USD | 31.78 | 32.4 | 31.25 | 31.55 | 31.55 | -0.3 (-0.94%) | 748,500 |
20 Mar 2013 | USD | 30.86 | 32.13 | 30.75 | 31.85 | 31.85 | +0.87 (+2.81%) | 522,700 |
19 Mar 2013 | USD | 31.01 | 31.88 | 30.58 | 30.98 | 30.98 | -0.6 (-1.90%) | 1,133,600 |
18 Mar 2013 | USD | 29.86 | 31.99 | 29.8 | 31.58 | 31.58 | +0.9 (+2.93%) | 773,300 |
15 Mar 2013 | USD | 30.96 | 31.4 | 30.28 | 30.68 | 30.68 | +0.27 (+0.89%) | 2,949,500 |
14 Mar 2013 | USD | 29.98 | 30.95 | 28.83 | 30.41 | 30.41 | +0.71 (+2.39%) | 325,200 |
13 Mar 2013 | USD | 30.8 | 31.26 | 29.18 | 29.7 | 29.7 | -0.73 (-2.40%) | 364,900 |
12 Mar 2013 | USD | 30.08 | 31 | 29.65 | 30.43 | 30.43 | +0.03 (+0.10%) | 407,700 |
11 Mar 2013 | USD | 31 | 31 | 29.8 | 30.4 | 30.4 | -0.04 (-0.13%) | 331,100 |
8 Mar 2013 | USD | 30.03 | 30.89 | 29.48 | 30.44 | 30.44 | +1.38 (+4.75%) | 420,100 |
7 Mar 2013 | USD | 29.74 | 30.75 | 28.43 | 29.06 | 29.06 | -0.5 (-1.69%) | 401,000 |
6 Mar 2013 | USD | 27.01 | 29.74 | 27.01 | 29.56 | 29.56 | +2.63 (+9.77%) | 722,100 |
5 Mar 2013 | USD | 27.48 | 27.94 | 26.5 | 26.93 | 26.93 | -1.07 (-3.82%) | 517,500 |
4 Mar 2013 | USD | 27.2 | 28.49 | 26.66 | 28 | 28 | +0.82 (+3.02%) | 571,700 |
1 Mar 2013 | USD | 23.83 | 27.4 | 23.83 | 27.18 | 27.18 | +3.34 (+14.01%) | 849,800 |
28 Feb 2013 | USD | 24.29 | 24.29 | 23.08 | 23.84 | 23.84 | -0.56 (-2.30%) | 1,189,300 |
27 Feb 2013 | USD | 24.5 | 25.47 | 23.43 | 24.4 | 24.4 | -0.14 (-0.57%) | 594,900 |
26 Feb 2013 | USD | 26 | 26.05 | 24.33 | 24.54 | 24.54 | -1.06 (-4.14%) | 672,700 |
25 Feb 2013 | USD | 26.22 | 26.67 | 25.02 | 25.6 | 25.6 | +0.04 (+0.16%) | 911,100 |
22 Feb 2013 | USD | 27.89 | 28.07 | 24.89 | 25.56 | 25.56 | -2.64 (-9.36%) | 1,832,000 |
21 Feb 2013 | USD | 29.16 | 30.27 | 28.05 | 28.2 | 28.2 | -1.24 (-4.21%) | 320,700 |