Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | USD | 28.5 | 28.69 | 27.68 | 28 | 28 | -0.71 (-2.47%) | 2,742,706 |
15 Aug 2012 | USD | 27.32 | 29.15 | 27.32 | 28.71 | 28.71 | +0.83 (+2.98%) | 5,469,854 |
14 Aug 2012 | USD | 30.41 | 30.41 | 27.37 | 27.88 | 27.88 | -2.53 (-8.32%) | 13,279,504 |
13 Aug 2012 | USD | 30.68 | 30.9 | 30.1 | 30.41 | 30.41 | -0.09 (-0.30%) | 1,834,767 |
10 Aug 2012 | USD | 30.6 | 31.23 | 30.18 | 30.5 | 30.5 | -0.32 (-1.04%) | 1,801,972 |
9 Aug 2012 | USD | 29.75 | 30.97 | 29.75 | 30.82 | 30.82 | +1.1 (+3.70%) | 2,559,833 |
8 Aug 2012 | USD | 30.3 | 30.45 | 29.66 | 29.72 | 29.72 | -0.74 (-2.43%) | 2,018,729 |
7 Aug 2012 | USD | 29.43 | 30.72 | 29.38 | 30.46 | 30.46 | +0.96 (+3.25%) | 6,312,197 |
6 Aug 2012 | USD | 27.9 | 29.58 | 27.64 | 29.5 | 29.5 | +1.48 (+5.28%) | 6,888,216 |
3 Aug 2012 | USD | 27.47 | 28.15 | 27.06 | 28.02 | 28.02 | +0.52 (+1.89%) | 2,892,832 |
2 Aug 2012 | USD | 27 | 27.5 | 26.62 | 27.5 | 27.5 | +0.3 (+1.10%) | 2,171,502 |
1 Aug 2012 | USD | 26.98 | 27.58 | 26.71 | 27.2 | 27.2 | +0.22 (+0.82%) | 2,056,143 |
31 Jul 2012 | USD | 26.57 | 26.98 | 26.3 | 26.98 | 26.98 | +0.28 (+1.05%) | 2,404,457 |
30 Jul 2012 | USD | 27.85 | 27.9 | 26.66 | 26.7 | 26.7 | -1.1 (-3.96%) | 2,395,751 |
27 Jul 2012 | USD | 28.61 | 28.8 | 27.48 | 27.8 | 27.8 | -0.81 (-2.83%) | 2,857,778 |
26 Jul 2012 | USD | 27.86 | 28.83 | 27.8 | 28.61 | 28.61 | +0.61 (+2.18%) | 4,645,257 |
25 Jul 2012 | USD | 27 | 28.2 | 27 | 28 | 28 | +0.9 (+3.32%) | 2,743,815 |
24 Jul 2012 | USD | 26.3 | 27.3 | 26.3 | 27.1 | 27.1 | +0.52 (+1.96%) | 1,695,812 |
23 Jul 2012 | USD | 27.1 | 27.1 | 26.38 | 26.58 | 26.58 | -0.57 (-2.10%) | 1,590,260 |
20 Jul 2012 | USD | 27.13 | 27.18 | 26.77 | 27.15 | 27.15 | -0.11 (-0.40%) | 1,675,281 |
19 Jul 2012 | USD | 27.24 | 27.39 | 26.67 | 27.26 | 27.26 | +0.18 (+0.66%) | 2,961,633 |
18 Jul 2012 | USD | 28 | 28.24 | 26.46 | 27.08 | 27.08 | -0.92 (-3.29%) | 2,970,992 |
17 Jul 2012 | USD | 27 | 28.1 | 26.81 | 28 | 28 | +0.7 (+2.56%) | 2,712,702 |
16 Jul 2012 | USD | 27.8 | 28.03 | 27.02 | 27.3 | 27.3 | -0.56 (-2.01%) | 1,787,306 |
13 Jul 2012 | USD | 28 | 28.3 | 27.5 | 27.86 | 27.86 | -0.14 (-0.50%) | 1,768,381 |
12 Jul 2012 | USD | 26.53 | 28.29 | 26.18 | 28 | 28 | +1.19 (+4.44%) | 6,038,688 |
11 Jul 2012 | USD | 27.35 | 27.35 | 26.3 | 26.81 | 26.81 | -0.54 (-1.97%) | 2,228,283 |
10 Jul 2012 | USD | 27.9 | 27.9 | 26.7 | 27.35 | 27.35 | -0.57 (-2.04%) | 3,558,182 |
9 Jul 2012 | USD | 27.78 | 28.7 | 27.6 | 27.92 | 27.92 | +0.03 (+0.11%) | 3,653,003 |
6 Jul 2012 | USD | 27 | 28 | 26.79 | 27.89 | 27.89 | +0.91 (+3.37%) | 2,971,986 |