Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2012 | USD | 19.1 | 19.32 | 18.95 | 19.23 | 19.23 | +0.2 (+1.05%) | 372,500 |
24 Jul 2012 | USD | 18.89 | 19.08 | 18.82 | 19.03 | 19.03 | +0.05 (+0.26%) | 518,000 |
23 Jul 2012 | USD | 19.14 | 19.16 | 18.85 | 18.98 | 18.98 | -0.41 (-2.11%) | 516,400 |
20 Jul 2012 | USD | 18.85 | 19.41 | 18.85 | 19.39 | 19.39 | +0.53 (+2.81%) | 833,300 |
19 Jul 2012 | USD | 18.69 | 19.02 | 18.69 | 18.86 | 18.86 | +0.24 (+1.29%) | 743,900 |
18 Jul 2012 | USD | 18.81 | 19 | 18.45 | 18.62 | 18.62 | -0.14 (-0.75%) | 346,200 |
17 Jul 2012 | USD | 19.05 | 19.15 | 18.74 | 18.76 | 18.76 | -0.23 (-1.21%) | 354,200 |
16 Jul 2012 | USD | 19.07 | 19.17 | 18.81 | 18.99 | 18.99 | -0.08 (-0.42%) | 380,100 |
13 Jul 2012 | USD | 19.09 | 19.32 | 19.03 | 19.07 | 19.07 | +0.06 (+0.32%) | 261,200 |
12 Jul 2012 | USD | 19.03 | 19.27 | 18.92 | 19.01 | 19.01 | -0.08 (-0.42%) | 240,000 |
11 Jul 2012 | USD | 19.09 | 19.28 | 18.99 | 19.09 | 19.09 | +0.07 (+0.37%) | 357,100 |
10 Jul 2012 | USD | 19.25 | 19.44 | 19.01 | 19.02 | 19.02 | -0.13 (-0.68%) | 298,600 |
9 Jul 2012 | USD | 19.21 | 19.57 | 19.03 | 19.15 | 19.15 | -0.07 (-0.36%) | 174,000 |
6 Jul 2012 | USD | 19.33 | 19.39 | 18.99 | 19.22 | 19.22 | -0.28 (-1.44%) | 206,500 |
5 Jul 2012 | USD | 19.57 | 19.62 | 19.33 | 19.5 | 19.5 | -0.13 (-0.66%) | 264,400 |
4 Jul 2012 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 19.39 | 19.77 | 19.39 | 19.63 | 19.63 | +0.22 (+1.13%) | 258,700 |
2 Jul 2012 | USD | 19.39 | 20.28 | 19.19 | 19.41 | 19.41 | +0.02 (+0.10%) | 349,700 |
29 Jun 2012 | USD | 19.53 | 19.82 | 19.38 | 19.39 | 19.39 | +0.11 (+0.57%) | 283,400 |
28 Jun 2012 | USD | 19.26 | 19.43 | 19 | 19.28 | 19.28 | -0.12 (-0.62%) | 343,800 |
27 Jun 2012 | USD | 19.15 | 19.5 | 18.97 | 19.4 | 19.4 | +0.3 (+1.57%) | 330,900 |
26 Jun 2012 | USD | 19.11 | 19.15 | 18.66 | 19.1 | 19.1 | +0.08 (+0.42%) | 420,700 |
25 Jun 2012 | USD | 19.3 | 19.37 | 18.9 | 19.02 | 19.02 | -0.36 (-1.86%) | 425,600 |
22 Jun 2012 | USD | 19.63 | 19.86 | 19.35 | 19.38 | 19.38 | -0.26 (-1.32%) | 2,066,900 |
21 Jun 2012 | USD | 19.75 | 20.03 | 19.54 | 19.64 | 19.64 | -0.19 (-0.96%) | 832,400 |
20 Jun 2012 | USD | 20.4 | 20.51 | 19.82 | 19.83 | 19.83 | -0.57 (-2.79%) | 1,071,100 |
19 Jun 2012 | USD | 19.95 | 20.89 | 19.95 | 20.4 | 20.4 | +0.46 (+2.31%) | 875,200 |
18 Jun 2012 | USD | 19.86 | 20.1 | 19.75 | 19.94 | 19.94 | +0.04 (+0.20%) | 846,800 |
15 Jun 2012 | USD | 20.19 | 20.28 | 19.89 | 19.9 | 19.9 | -0.25 (-1.24%) | 831,300 |
14 Jun 2012 | USD | 20.21 | 20.6 | 20.05 | 20.15 | 20.15 | -0.1 (-0.49%) | 950,300 |