Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2012 | USD | 27.79 | 28.04 | 27.59 | 27.94 | 27.94 | +0.27 (+0.98%) | 1,853,300 |
18 Jul 2012 | USD | 27.85 | 28.18 | 27.61 | 27.67 | 27.67 | -0.26 (-0.93%) | 1,074,900 |
17 Jul 2012 | USD | 27.96 | 28.07 | 27.47 | 27.93 | 27.93 | +0.08 (+0.29%) | 1,826,600 |
16 Jul 2012 | USD | 27.53 | 28.01 | 27.4 | 27.85 | 27.85 | +0.33 (+1.20%) | 1,974,800 |
13 Jul 2012 | USD | 27.59 | 27.62 | 27.14 | 27.52 | 27.52 | -0.01 (-0.04%) | 2,679,200 |
12 Jul 2012 | USD | 27.78 | 27.83 | 27.34 | 27.53 | 27.53 | -0.38 (-1.36%) | 3,724,300 |
11 Jul 2012 | USD | 27.9 | 28.04 | 27.73 | 27.91 | 27.91 | +0.04 (+0.14%) | 2,081,400 |
10 Jul 2012 | USD | 28.31 | 28.41 | 27.7 | 27.87 | 27.87 | -0.34 (-1.21%) | 1,663,500 |
9 Jul 2012 | USD | 28.4 | 28.48 | 28.16 | 28.21 | 28.21 | -0.19 (-0.67%) | 770,900 |
6 Jul 2012 | USD | 28.48 | 28.56 | 28.28 | 28.4 | 28.4 | -0.26 (-0.91%) | 727,100 |
5 Jul 2012 | USD | 28.81 | 28.97 | 28.42 | 28.66 | 28.66 | -0.05 (-0.17%) | 898,600 |
4 Jul 2012 | USD | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 28.47 | 28.79 | 28.4 | 28.71 | 28.71 | +0.3 (+1.06%) | 1,079,100 |
2 Jul 2012 | USD | 28.17 | 28.43 | 27.92 | 28.41 | 28.41 | +0.33 (+1.18%) | 1,490,700 |
29 Jun 2012 | USD | 27.86 | 28.28 | 27.5 | 28.08 | 28.08 | +0.58 (+2.11%) | 1,753,500 |
28 Jun 2012 | USD | 28.27 | 28.36 | 27.38 | 27.5 | 27.5 | +0.19 (+0.70%) | 3,365,700 |
27 Jun 2012 | USD | 27.26 | 27.6 | 27.1 | 27.31 | 27.31 | +0.06 (+0.22%) | 556,800 |
26 Jun 2012 | USD | 27.15 | 27.48 | 27.09 | 27.25 | 27.25 | +0.1 (+0.37%) | 1,279,400 |
25 Jun 2012 | USD | 27.06 | 27.36 | 26.52 | 27.15 | 27.15 | -0.01 (-0.04%) | 1,287,700 |
22 Jun 2012 | USD | 26.44 | 27.25 | 26.42 | 27.16 | 27.16 | +0.73 (+2.76%) | 1,661,700 |
21 Jun 2012 | USD | 26.56 | 26.78 | 26.26 | 26.43 | 26.43 | -0.08 (-0.30%) | 1,376,700 |
20 Jun 2012 | USD | 26.79 | 26.8 | 26.3 | 26.51 | 26.51 | -0.21 (-0.79%) | 1,217,000 |
19 Jun 2012 | USD | 27.1 | 27.17 | 26.63 | 26.72 | 26.72 | -0.24 (-0.89%) | 1,347,400 |
18 Jun 2012 | USD | 25.93 | 27.06 | 25.85 | 26.96 | 26.96 | +0.97 (+3.73%) | 1,571,400 |
15 Jun 2012 | USD | 25.54 | 26.08 | 25.29 | 25.99 | 25.99 | +0.42 (+1.64%) | 2,523,100 |
14 Jun 2012 | USD | 27.13 | 27.13 | 24.96 | 25.57 | 25.57 | -1.53 (-5.65%) | 3,774,400 |
13 Jun 2012 | USD | 27.1 | 27.4 | 26.92 | 27.1 | 27.1 | -0.11 (-0.40%) | 1,117,900 |
12 Jun 2012 | USD | 26.82 | 27.28 | 26.54 | 27.21 | 27.21 | +0.4 (+1.49%) | 829,000 |
11 Jun 2012 | USD | 27.66 | 27.74 | 26.77 | 26.81 | 26.81 | -0.67 (-2.44%) | 971,300 |
8 Jun 2012 | USD | 27.49 | 27.64 | 27.34 | 27.48 | 27.48 | +0.01 (+0.04%) | 1,437,900 |