Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2011 | USD | 24.53 | 24.55 | 24 | 24.39 | 24.39 | +0.09 (+0.37%) | 1,201,406 |
31 Aug 2011 | USD | 25.14 | 25.2 | 24.05 | 24.3 | 24.3 | -0.7 (-2.80%) | 2,604,041 |
30 Aug 2011 | USD | 25.86 | 25.86 | 25 | 25 | 25 | -0.5 (-1.96%) | 1,771,559 |
29 Aug 2011 | USD | 26.07 | 26.07 | 25.48 | 25.5 | 25.5 | -0.57 (-2.19%) | 2,207,552 |
26 Aug 2011 | USD | 26.05 | 26.4 | 25.77 | 26.07 | 26.07 | -0.02 (-0.08%) | 3,197,276 |
25 Aug 2011 | USD | 25.72 | 26.1 | 25.37 | 26.09 | 26.09 | +0.38 (+1.48%) | 3,534,198 |
24 Aug 2011 | USD | 25.61 | 26.1 | 25.2 | 25.71 | 25.71 | +0.35 (+1.38%) | 2,758,504 |
23 Aug 2011 | USD | 25.37 | 25.8 | 24.9 | 25.36 | 25.36 | +0.03 (+0.12%) | 2,278,901 |
22 Aug 2011 | USD | 25.55 | 26.15 | 25.25 | 25.33 | 25.33 | -0.06 (-0.24%) | 3,111,619 |
19 Aug 2011 | USD | 25.5 | 25.8 | 25 | 25.39 | 25.39 | -0.5 (-1.93%) | 1,767,917 |
18 Aug 2011 | USD | 25.58 | 26.35 | 25.4 | 25.89 | 25.89 | +0.31 (+1.21%) | 3,106,807 |
17 Aug 2011 | USD | 25.38 | 26 | 25.05 | 25.58 | 25.58 | +0.2 (+0.79%) | 2,037,808 |
16 Aug 2011 | USD | 25.96 | 26.18 | 25.25 | 25.38 | 25.38 | -0.33 (-1.28%) | 2,169,299 |
15 Aug 2011 | USD | 25.28 | 26.3 | 25.02 | 25.71 | 25.71 | +0.48 (+1.90%) | 3,274,029 |
12 Aug 2011 | USD | 25.05 | 25.52 | 24.74 | 25.23 | 25.23 | +0.23 (+0.92%) | 2,841,402 |
11 Aug 2011 | USD | 23.41 | 25.25 | 23.31 | 25 | 25 | +1.06 (+4.43%) | 3,772,524 |
10 Aug 2011 | USD | 23.33 | 24.08 | 23.21 | 23.94 | 23.94 | +0.99 (+4.31%) | 2,393,977 |
9 Aug 2011 | USD | 22 | 23.17 | 21.3 | 22.95 | 22.95 | +0.27 (+1.19%) | 2,090,492 |
8 Aug 2011 | USD | 23.68 | 23.9 | 21.8 | 22.68 | 22.68 | -1.5 (-6.20%) | 3,175,138 |
5 Aug 2011 | USD | 24.05 | 24.68 | 23.9 | 24.18 | 24.18 | -0.74 (-2.97%) | 2,002,806 |
4 Aug 2011 | USD | 25.28 | 25.39 | 24.82 | 24.92 | 24.92 | -0.37 (-1.46%) | 1,772,540 |
3 Aug 2011 | USD | 24.83 | 25.48 | 24.82 | 25.29 | 25.29 | +0.17 (+0.68%) | 2,159,564 |
2 Aug 2011 | USD | 24.84 | 25.28 | 23.88 | 25.12 | 25.12 | +0.27 (+1.09%) | 2,071,025 |
1 Aug 2011 | USD | 24.57 | 25.19 | 24.2 | 24.85 | 24.85 | +0.17 (+0.69%) | 1,478,366 |
29 Jul 2011 | USD | 25.29 | 25.66 | 24.61 | 24.68 | 24.68 | -0.62 (-2.45%) | 1,757,227 |
28 Jul 2011 | USD | 24.4 | 25.36 | 24.35 | 25.3 | 25.3 | +0.56 (+2.26%) | 2,481,854 |
27 Jul 2011 | USD | 24.16 | 24.99 | 23.98 | 24.74 | 24.74 | +0.69 (+2.87%) | 2,576,722 |
26 Jul 2011 | USD | 23.61 | 24.28 | 23.4 | 24.05 | 24.05 | +0.45 (+1.91%) | 1,678,138 |
25 Jul 2011 | USD | 24.7 | 24.71 | 23.5 | 23.6 | 23.6 | -1.27 (-5.11%) | 2,936,305 |
22 Jul 2011 | USD | 24.73 | 24.98 | 24.32 | 24.87 | 24.87 | +0.27 (+1.10%) | 1,780,565 |