Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | USD | 21.47 | 21.51 | 20.67 | 21.33 | 21.33 | -0.18 (-0.84%) | 119,398 |
2 Aug 2011 | USD | 21.91 | 21.94 | 21.51 | 21.51 | 21.51 | -0.46 (-2.09%) | 133,253 |
1 Aug 2011 | USD | 22.17 | 22.19 | 21.72 | 21.97 | 21.97 | -0.02 (-0.09%) | 161,275 |
29 Jul 2011 | USD | 21.82 | 22.18 | 21.48 | 21.99 | 21.99 | -0.01 (-0.05%) | 523,930 |
28 Jul 2011 | USD | 21.81 | 22.45 | 21.75 | 22 | 22 | +0.19 (+0.87%) | 435,756 |
27 Jul 2011 | USD | 22.5 | 22.5 | 21.4 | 21.81 | 21.81 | -0.77 (-3.41%) | 288,574 |
26 Jul 2011 | USD | 22.29 | 22.87 | 22.1006 | 22.58 | 22.58 | +0.25 (+1.12%) | 274,799 |
25 Jul 2011 | USD | 22.18 | 22.65 | 21.89 | 22.33 | 22.33 | +0.07 (+0.31%) | 109,783 |
22 Jul 2011 | USD | 22.31 | 22.4 | 22.17 | 22.26 | 22.26 | -0.03 (-0.13%) | 92,031 |
21 Jul 2011 | USD | 22.33 | 22.48 | 21.94 | 22.29 | 22.29 | +0.04 (+0.18%) | 377,785 |
20 Jul 2011 | USD | 22.2 | 22.45 | 22.04 | 22.25 | 22.25 | +0.05 (+0.23%) | 316,148 |
19 Jul 2011 | USD | 22.43 | 22.45 | 21.69 | 22.2 | 22.2 | -0.08 (-0.36%) | 199,163 |
18 Jul 2011 | USD | 22.71 | 22.71 | 22.02 | 22.28 | 22.28 | -0.43 (-1.89%) | 136,002 |
15 Jul 2011 | USD | 21.8 | 22.82 | 21.73 | 22.71 | 22.71 | +0.93 (+4.27%) | 226,731 |
14 Jul 2011 | USD | 22.48 | 22.48 | 21.52 | 21.78 | 21.78 | -0.62 (-2.77%) | 426,674 |
13 Jul 2011 | USD | 22.91 | 22.91 | 22.17 | 22.4 | 22.4 | -0.41 (-1.80%) | 131,765 |
12 Jul 2011 | USD | 22.72 | 23.21 | 22.67 | 22.81 | 22.81 | 0.0 (0.0%) | 142,050 |
11 Jul 2011 | USD | 22.78 | 22.99 | 22.62 | 22.81 | 22.81 | -0.2 (-0.87%) | 113,079 |
8 Jul 2011 | USD | 22.75 | 23.09 | 22.66 | 23.01 | 23.01 | +0.02 (+0.09%) | 93,055 |
7 Jul 2011 | USD | 22.96 | 23.25 | 22.85 | 22.99 | 22.99 | +0.09 (+0.39%) | 309,359 |
6 Jul 2011 | USD | 22.54 | 22.95 | 22.54 | 22.9 | 22.9 | +0.25 (+1.10%) | 218,608 |
5 Jul 2011 | USD | 22.53 | 22.68 | 22.35 | 22.65 | 22.65 | +0.07 (+0.31%) | 162,286 |
4 Jul 2011 | USD | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 22.43 | 22.7 | 22.26 | 22.58 | 22.58 | +0.13 (+0.58%) | 148,844 |
30 Jun 2011 | USD | 22.61 | 22.69 | 22.41 | 22.45 | 22.45 | -0.08 (-0.36%) | 131,533 |
29 Jun 2011 | USD | 22.3 | 22.59 | 22.15 | 22.53 | 22.53 | +0.34 (+1.53%) | 58,629 |
28 Jun 2011 | USD | 22.36 | 22.52 | 21.94 | 22.19 | 22.19 | -0.06 (-0.27%) | 85,462 |
27 Jun 2011 | USD | 22.21 | 22.54 | 22.16 | 22.25 | 22.25 | -0.11 (-0.49%) | 139,453 |
24 Jun 2011 | USD | 21.88 | 22.49 | 21.76 | 22.36 | 22.36 | +0.54 (+2.47%) | 791,963 |
23 Jun 2011 | USD | 21.88 | 22.11 | 21.53 | 21.82 | 21.82 | -0.25 (-1.13%) | 192,677 |