Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 22.4 | 22.52 | 22.2 | 22.3 | 5.575 | -0.27 (-1.20%) | 8,181 |
31 Jul 2012 | USD | 22.51 | 22.77 | 22.45 | 22.57 | 5.6425 | -0.18 (-0.79%) | 3,671 |
30 Jul 2012 | USD | 22.31 | 22.75 | 22.31 | 22.75 | 5.6875 | +0.37 (+1.65%) | 3,629 |
27 Jul 2012 | USD | 21.86 | 22.47 | 21.8 | 22.38 | 5.595 | +0.47 (+2.15%) | 12,378 |
26 Jul 2012 | USD | 21.75 | 21.91 | 21.49 | 21.91 | 5.4775 | +0.93 (+4.43%) | 6,464 |
25 Jul 2012 | USD | 20.93 | 21.14 | 20.61 | 20.98 | 5.245 | +0.24 (+1.16%) | 9,832 |
24 Jul 2012 | USD | 20.91 | 20.91 | 20.44 | 20.74 | 5.185 | -0.17 (-0.81%) | 13,523 |
23 Jul 2012 | USD | 20.48 | 20.99 | 20.41 | 20.91 | 5.2275 | -0.24 (-1.13%) | 17,504 |
20 Jul 2012 | USD | 21.07 | 21.36 | 21.07 | 21.15 | 5.2875 | -0.29 (-1.35%) | 6,279 |
19 Jul 2012 | USD | 21.34 | 21.57 | 21.34 | 21.44 | 5.36 | +0.15 (+0.70%) | 17,279 |
18 Jul 2012 | USD | 20.97 | 21.29 | 20.97 | 21.29 | 5.3225 | +0.21 (+1.00%) | 6,596 |
17 Jul 2012 | USD | 20.84 | 21.209 | 20.84 | 21.08 | 5.27 | -0.27 (-1.26%) | 11,183 |
16 Jul 2012 | USD | 21.196 | 21.41 | 21.19 | 21.35 | 5.3375 | -0.03 (-0.14%) | 9,082 |
13 Jul 2012 | USD | 21.25 | 21.57 | 21.21 | 21.38 | 5.345 | +0.64 (+3.09%) | 5,765 |
12 Jul 2012 | USD | 20.68 | 20.74 | 20.52 | 20.74 | 5.185 | -0.44 (-2.08%) | 2,174 |
11 Jul 2012 | USD | 21.06 | 21.19 | 20.88 | 21.18 | 5.295 | -0.21 (-0.98%) | 10,319 |
10 Jul 2012 | USD | 21.58 | 21.58 | 21.31 | 21.39 | 5.3475 | +0.1 (+0.47%) | 4,975 |
9 Jul 2012 | USD | 21.31 | 21.31 | 21.2 | 21.29 | 5.3225 | +0.06 (+0.28%) | 6,321 |
6 Jul 2012 | USD | 21.42 | 21.42 | 21.13 | 21.23 | 5.3075 | -0.66 (-3.02%) | 6,837 |
5 Jul 2012 | USD | 21.8 | 21.96 | 21.8 | 21.89 | 5.4725 | +0.12 (+0.55%) | 5,650 |
4 Jul 2012 | USD | 21.77 | 21.77 | 21.77 | 21.77 | 5.4425 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 21.4 | 21.85 | 21.37 | 21.77 | 5.4425 | +0.13 (+0.60%) | 5,831 |
2 Jul 2012 | USD | 21.69 | 21.69 | 21.411 | 21.64 | 5.41 | +0.05 (+0.23%) | 5,285 |
29 Jun 2012 | USD | 21.12 | 21.59 | 21.12 | 21.59 | 5.3975 | +1.72 (+8.66%) | 9,164 |
28 Jun 2012 | USD | 19.77 | 19.95 | 19.67 | 19.87 | 4.9675 | -0.44 (-2.17%) | 8,964 |
27 Jun 2012 | USD | 20.11 | 20.31 | 20.03 | 20.31 | 5.0775 | +0.28 (+1.40%) | 8,452 |
26 Jun 2012 | USD | 19.92 | 20.09 | 19.87 | 20.03 | 5.0075 | -0.07 (-0.35%) | 16,539 |
25 Jun 2012 | USD | 20.4 | 20.4 | 20.04 | 20.1 | 5.025 | -0.95 (-4.51%) | 6,332 |
22 Jun 2012 | USD | 21.06 | 21.06 | 20.7 | 21.05 | 5.2625 | +0.2 (+0.96%) | 25,390 |
21 Jun 2012 | USD | 21.29 | 21.29 | 20.85 | 20.85 | 5.2125 | -0.5 (-2.34%) | 5,991 |