Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | USD | 22 | 22.3 | 21.73 | 22.18 | 22.18 | +0.18 (+0.82%) | 682,713 |
21 Feb 2013 | USD | 21.61 | 22.06 | 21.36 | 22 | 22 | +0.11 (+0.50%) | 705,968 |
20 Feb 2013 | USD | 22.09 | 22.13 | 21.71 | 21.89 | 21.89 | +0.01 (+0.05%) | 684,097 |
19 Feb 2013 | USD | 21.94 | 22.58 | 21.7606 | 21.88 | 21.88 | -0.08 (-0.36%) | 1,107,783 |
18 Feb 2013 | USD | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 21.53 | 22.06 | 21.19 | 21.96 | 21.96 | +0.52 (+2.43%) | 732,035 |
14 Feb 2013 | USD | 21.77 | 21.78 | 21.05 | 21.44 | 21.44 | -0.35 (-1.61%) | 866,589 |
13 Feb 2013 | USD | 21.67 | 21.85 | 21.43 | 21.79 | 21.79 | +0.13 (+0.60%) | 459,781 |
12 Feb 2013 | USD | 21.72 | 22.17 | 21.18 | 21.66 | 21.66 | +0.03 (+0.14%) | 1,623,012 |
11 Feb 2013 | USD | 21.72 | 22.22 | 21.05 | 21.63 | 21.63 | -0.22 (-1.01%) | 1,505,180 |
8 Feb 2013 | USD | 21.52 | 22.96 | 21.52 | 21.85 | 21.85 | +0.5 (+2.34%) | 1,707,736 |
7 Feb 2013 | USD | 21.36 | 22.35 | 20.14 | 21.35 | 21.35 | -1.03 (-4.60%) | 2,962,254 |
6 Feb 2013 | USD | 21.44 | 22.63 | 20.8 | 22.38 | 22.38 | +1.2 (+5.67%) | 2,122,450 |
5 Feb 2013 | USD | 20.47 | 21.3 | 20.37 | 21.18 | 21.18 | +0.84 (+4.13%) | 674,901 |
4 Feb 2013 | USD | 20.5 | 20.6 | 20.1 | 20.34 | 20.34 | -0.13 (-0.64%) | 597,357 |
1 Feb 2013 | USD | 21.44 | 21.6699 | 20.34 | 20.47 | 20.47 | -0.77 (-3.63%) | 602,615 |
31 Jan 2013 | USD | 20.48 | 21.52 | 20.1 | 21.24 | 21.24 | +0.78 (+3.81%) | 925,603 |
30 Jan 2013 | USD | 20.93 | 21.2 | 20.32 | 20.46 | 20.46 | -0.38 (-1.82%) | 546,826 |
29 Jan 2013 | USD | 21 | 21.07 | 20.58 | 20.84 | 20.84 | -0.19 (-0.90%) | 995,361 |
28 Jan 2013 | USD | 21.21 | 21.24 | 20.71 | 21.03 | 21.03 | -0.14 (-0.66%) | 700,799 |
25 Jan 2013 | USD | 21.1 | 21.17 | 20.8 | 21.17 | 21.17 | +0.34 (+1.63%) | 841,761 |
24 Jan 2013 | USD | 20.41 | 21.3 | 20.41 | 20.83 | 20.83 | +0.49 (+2.41%) | 742,231 |
23 Jan 2013 | USD | 20.12 | 20.45 | 19.93 | 20.34 | 20.34 | +0.44 (+2.21%) | 791,857 |
22 Jan 2013 | USD | 20.3 | 20.44 | 19.82 | 19.9 | 19.9 | -0.4 (-1.97%) | 1,476,810 |
21 Jan 2013 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 20.38 | 20.56 | 20.19 | 20.3 | 20.3 | +0.03 (+0.15%) | 1,294,124 |
17 Jan 2013 | USD | 20.35 | 20.498 | 20.1 | 20.27 | 20.27 | -0.09 (-0.44%) | 854,247 |
16 Jan 2013 | USD | 20.17 | 20.55 | 19.45 | 20.36 | 20.36 | -0.25 (-1.21%) | 1,822,717 |
15 Jan 2013 | USD | 22.27 | 22.29 | 20.05 | 20.61 | 20.61 | -1.36 (-6.19%) | 3,383,905 |
14 Jan 2013 | USD | 22.13 | 22.13 | 21.42 | 21.97 | 21.97 | -0.15 (-0.68%) | 861,274 |