Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 26.5 | 26.67 | 26.35 | 26.53 | 26.53 | -0.1 (-0.38%) | 303,021 |
7 Aug 2012 | USD | 27.76 | 27.78 | 26.58 | 26.63 | 26.63 | -1.15 (-4.14%) | 555,697 |
6 Aug 2012 | USD | 27.88 | 28.05 | 27.75 | 27.78 | 27.78 | -0.02 (-0.07%) | 225,822 |
3 Aug 2012 | USD | 27.56 | 27.95 | 27.56 | 27.8 | 27.8 | +0.46 (+1.68%) | 177,982 |
2 Aug 2012 | USD | 27.24 | 27.37 | 27.16 | 27.34 | 27.34 | +0.06 (+0.22%) | 175,552 |
1 Aug 2012 | USD | 27.76 | 28.03 | 27.27 | 27.28 | 27.28 | -0.4 (-1.45%) | 340,796 |
31 Jul 2012 | USD | 27.8 | 27.93 | 27.66 | 27.68 | 27.68 | -0.18 (-0.65%) | 263,097 |
30 Jul 2012 | USD | 27.78 | 27.96 | 27.65 | 27.86 | 27.86 | +0.09 (+0.32%) | 165,028 |
27 Jul 2012 | USD | 27.48 | 27.945 | 27.4 | 27.77 | 27.77 | +0.38 (+1.39%) | 229,090 |
26 Jul 2012 | USD | 27.45 | 27.55 | 27.21 | 27.39 | 27.39 | +0.23 (+0.85%) | 161,815 |
25 Jul 2012 | USD | 27.06 | 27.21 | 26.85 | 27.16 | 27.16 | +0.26 (+0.97%) | 174,155 |
24 Jul 2012 | USD | 27.3 | 27.49 | 26.75 | 26.9 | 26.9 | -0.31 (-1.14%) | 160,101 |
23 Jul 2012 | USD | 27.25 | 27.42 | 27.2 | 27.21 | 27.21 | -0.39 (-1.41%) | 203,632 |
20 Jul 2012 | USD | 27.33 | 27.84 | 27.29 | 27.6 | 27.6 | +0.12 (+0.44%) | 257,907 |
19 Jul 2012 | USD | 27.5 | 27.73 | 27.19 | 27.48 | 27.48 | -0.05 (-0.18%) | 200,376 |
18 Jul 2012 | USD | 27.39 | 27.56 | 27.23 | 27.53 | 27.53 | +0.14 (+0.51%) | 115,383 |
17 Jul 2012 | USD | 27.35 | 27.5699 | 27.18 | 27.39 | 27.39 | +0.08 (+0.29%) | 129,639 |
16 Jul 2012 | USD | 27.4 | 27.45 | 27.22 | 27.31 | 27.31 | -0.08 (-0.29%) | 144,873 |
13 Jul 2012 | USD | 27.19 | 27.45 | 27.19 | 27.39 | 27.39 | +0.27 (+1.00%) | 177,978 |
12 Jul 2012 | USD | 27 | 27.2299 | 26.92 | 27.12 | 27.12 | +0.01 (+0.04%) | 256,797 |
11 Jul 2012 | USD | 27.11 | 27.22 | 26.96 | 27.11 | 27.11 | +0.01 (+0.04%) | 194,838 |
10 Jul 2012 | USD | 27.04 | 27.27 | 27.01 | 27.1 | 27.1 | +0.16 (+0.59%) | 305,428 |
9 Jul 2012 | USD | 26.96 | 27.01 | 26.78 | 26.94 | 26.94 | -0.02 (-0.07%) | 351,372 |
6 Jul 2012 | USD | 26.61 | 27.02 | 26.61 | 26.96 | 26.96 | +0.17 (+0.63%) | 197,760 |
5 Jul 2012 | USD | 26.98 | 27.09 | 26.77 | 26.79 | 26.79 | -0.17 (-0.63%) | 206,421 |
4 Jul 2012 | USD | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 27.03 | 27.062 | 26.89 | 26.96 | 26.96 | +0.01 (+0.04%) | 197,403 |
2 Jul 2012 | USD | 26.79 | 27.03 | 26.6 | 26.95 | 26.95 | +0.25 (+0.94%) | 497,596 |
29 Jun 2012 | USD | 27.07 | 27.07 | 26.63 | 26.7 | 26.7 | -0.05 (-0.19%) | 265,438 |
28 Jun 2012 | USD | 26.26 | 26.76 | 26.15 | 26.75 | 26.75 | +0.35 (+1.33%) | 269,367 |