Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2013 | USD | 22.84 | 23.15 | 22.78 | 23.05 | 23.05 | +0.17 (+0.74%) | 311,400 |
3 Apr 2013 | USD | 23.18 | 23.31 | 22.63 | 22.88 | 22.88 | -0.4 (-1.72%) | 1,241,500 |
2 Apr 2013 | USD | 23.39 | 23.49 | 23.16 | 23.28 | 23.28 | +0.02 (+0.09%) | 479,500 |
1 Apr 2013 | USD | 23.73 | 23.75 | 23.22 | 23.26 | 23.26 | -0.48 (-2.02%) | 823,900 |
29 Mar 2013 | USD | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 23.16 | 23.75 | 23.16 | 23.74 | 23.74 | +0.48 (+2.06%) | 650,100 |
27 Mar 2013 | USD | 22.83 | 23.28 | 22.73 | 23.26 | 23.26 | +0.41 (+1.79%) | 594,800 |
26 Mar 2013 | USD | 22.73 | 22.92 | 22.45 | 22.85 | 22.85 | +0.16 (+0.71%) | 592,000 |
25 Mar 2013 | USD | 22.8 | 22.83 | 22.52 | 22.69 | 22.69 | -0.16 (-0.70%) | 842,800 |
22 Mar 2013 | USD | 22.95 | 22.95 | 22.52 | 22.85 | 22.85 | -0.05 (-0.22%) | 649,500 |
21 Mar 2013 | USD | 23 | 23.19 | 22.89 | 22.9 | 22.9 | -0.17 (-0.74%) | 708,900 |
20 Mar 2013 | USD | 22.97 | 23.22 | 22.95 | 23.07 | 23.07 | +0.07 (+0.30%) | 322,200 |
19 Mar 2013 | USD | 22.77 | 23.3 | 22.77 | 23 | 23 | +0.08 (+0.35%) | 577,500 |
18 Mar 2013 | USD | 23.15 | 23.34 | 22.83 | 22.92 | 22.92 | -0.09 (-0.39%) | 478,900 |
15 Mar 2013 | USD | 22.83 | 23.05 | 22.77 | 23.01 | 23.01 | +0.17 (+0.74%) | 1,158,500 |
14 Mar 2013 | USD | 22.67 | 22.86 | 22.66 | 22.84 | 22.84 | +0.14 (+0.62%) | 162,100 |
13 Mar 2013 | USD | 22.54 | 22.91 | 22.53 | 22.7 | 22.7 | -0.1 (-0.44%) | 487,300 |
12 Mar 2013 | USD | 22.78 | 22.96 | 22.48 | 22.8 | 22.8 | +0.47 (+2.10%) | 909,700 |
11 Mar 2013 | USD | 22.14 | 22.44 | 22.05 | 22.33 | 22.33 | +0.23 (+1.04%) | 572,400 |
8 Mar 2013 | USD | 22.23 | 22.35 | 22.03 | 22.1 | 22.1 | -0.14 (-0.63%) | 526,500 |
7 Mar 2013 | USD | 21.76 | 22.27 | 21.76 | 22.24 | 22.24 | +0.56 (+2.58%) | 632,500 |
6 Mar 2013 | USD | 22.3 | 22.3 | 21.62 | 21.68 | 21.68 | -0.62 (-2.78%) | 671,400 |
5 Mar 2013 | USD | 21.9 | 22.32 | 21.81 | 22.3 | 22.3 | +0.46 (+2.11%) | 452,200 |
4 Mar 2013 | USD | 21.74 | 21.84 | 21.5 | 21.84 | 21.84 | +0.12 (+0.55%) | 1,099,000 |
1 Mar 2013 | USD | 21.91 | 21.91 | 21.43 | 21.72 | 21.72 | -0.04 (-0.18%) | 1,567,200 |
28 Feb 2013 | USD | 22 | 22.02 | 21.59 | 21.76 | 21.76 | -0.19 (-0.87%) | 1,332,100 |
27 Feb 2013 | USD | 22.36 | 22.47 | 21.88 | 21.95 | 21.95 | -0.36 (-1.61%) | 1,188,900 |
26 Feb 2013 | USD | 22.62 | 22.65 | 22.08 | 22.31 | 22.31 | -0.28 (-1.24%) | 657,600 |
25 Feb 2013 | USD | 22.76 | 22.99 | 22.54 | 22.59 | 22.59 | -0.11 (-0.48%) | 1,315,200 |
22 Feb 2013 | USD | 22.86 | 22.94 | 22.48 | 22.7 | 22.7 | -0.08 (-0.35%) | 1,137,600 |