Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 27.02 | 27.66 | 26.7701 | 27.38 | 27.38 | +0.62 (+2.32%) | 629,776 |
22 Apr 2013 | USD | 26.9 | 27.21 | 26.24 | 26.76 | 26.76 | -0.03 (-0.11%) | 357,872 |
19 Apr 2013 | USD | 26.48 | 27.11 | 26.36 | 26.79 | 26.79 | +0.39 (+1.48%) | 425,147 |
18 Apr 2013 | USD | 27.2 | 27.2 | 26.31 | 26.4 | 26.4 | -0.71 (-2.62%) | 375,344 |
17 Apr 2013 | USD | 27.61 | 27.64 | 26.88 | 27.11 | 27.11 | -0.67 (-2.41%) | 626,798 |
16 Apr 2013 | USD | 28.03 | 28.34 | 27.49 | 27.78 | 27.78 | -0.2 (-0.71%) | 608,466 |
15 Apr 2013 | USD | 28.77 | 29.07 | 27.8832 | 27.98 | 27.98 | -0.78 (-2.71%) | 646,393 |
12 Apr 2013 | USD | 28.13 | 28.86 | 27.91 | 28.76 | 28.76 | +0.53 (+1.88%) | 984,912 |
11 Apr 2013 | USD | 27.74 | 29.06 | 27.17 | 28.23 | 28.23 | +3.33 (+13.37%) | 2,745,060 |
10 Apr 2013 | USD | 24.43 | 25.22 | 24.25 | 24.9 | 24.9 | +0.26 (+1.06%) | 390,204 |
9 Apr 2013 | USD | 25.04 | 25.125 | 24.58 | 24.64 | 24.64 | -0.41 (-1.64%) | 197,998 |
8 Apr 2013 | USD | 24.74 | 25.11 | 24.65 | 25.05 | 25.05 | +0.3 (+1.21%) | 319,953 |
5 Apr 2013 | USD | 23.94 | 24.8 | 23.79 | 24.75 | 24.75 | +0.41 (+1.68%) | 376,452 |
4 Apr 2013 | USD | 23.34 | 24.51 | 23.33 | 24.34 | 24.34 | +0.95 (+4.06%) | 423,730 |
3 Apr 2013 | USD | 23.2 | 23.62 | 22.76 | 23.39 | 23.39 | +0.19 (+0.82%) | 410,717 |
2 Apr 2013 | USD | 22.85 | 23.23 | 22.68 | 23.2 | 23.2 | +0.54 (+2.38%) | 388,956 |
1 Apr 2013 | USD | 22.92 | 22.98 | 22.4 | 22.66 | 22.66 | -0.24 (-1.05%) | 442,277 |
29 Mar 2013 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 22.85 | 23.06 | 22.59 | 22.9 | 22.9 | +0.05 (+0.22%) | 289,927 |
27 Mar 2013 | USD | 22.67 | 23.05 | 22.25 | 22.85 | 22.85 | -0.07 (-0.31%) | 1,312,844 |
26 Mar 2013 | USD | 23.82 | 23.82 | 22.72 | 22.92 | 22.92 | -0.83 (-3.49%) | 423,826 |
25 Mar 2013 | USD | 24.62 | 24.72 | 23.48 | 23.75 | 23.75 | -0.87 (-3.53%) | 348,562 |
22 Mar 2013 | USD | 24.31 | 24.92 | 24.31 | 24.62 | 24.62 | +0.27 (+1.11%) | 264,943 |
21 Mar 2013 | USD | 24.49 | 24.49 | 23.19 | 24.35 | 24.35 | +0.56 (+2.35%) | 530,842 |
20 Mar 2013 | USD | 24.25 | 24.41 | 23.69 | 23.79 | 23.79 | -0.28 (-1.16%) | 560,442 |
19 Mar 2013 | USD | 24.87 | 25.246 | 23.72 | 24.07 | 24.07 | -0.74 (-2.98%) | 386,258 |
18 Mar 2013 | USD | 25.25 | 25.57 | 24.6 | 24.81 | 24.81 | -0.7 (-2.74%) | 347,015 |
15 Mar 2013 | USD | 23.97 | 25.96 | 23.1 | 25.51 | 25.51 | +1.29 (+5.33%) | 1,154,196 |
14 Mar 2013 | USD | 24.67 | 25.87 | 23.48 | 24.22 | 24.22 | -0.27 (-1.10%) | 1,500,606 |
13 Mar 2013 | USD | 22.7 | 24.75 | 22.63 | 24.49 | 24.49 | +1.95 (+8.65%) | 896,513 |