Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | USD | 27.59 | 28.3 | 27.57 | 28.29 | 28.29 | +0.65 (+2.35%) | 1,793,083 |
2 Aug 2011 | USD | 27.92 | 28.05 | 27.6 | 27.64 | 27.64 | -0.41 (-1.46%) | 1,117,237 |
1 Aug 2011 | USD | 28.44 | 28.44 | 27.96 | 28.05 | 28.05 | +0.05 (+0.18%) | 792,484 |
29 Jul 2011 | USD | 28.04 | 28.32 | 27.54 | 28 | 28 | -0.27 (-0.96%) | 1,024,557 |
28 Jul 2011 | USD | 28.22 | 28.58 | 28.2 | 28.27 | 28.27 | +0.02 (+0.07%) | 1,063,375 |
27 Jul 2011 | USD | 28.93 | 28.95 | 28.235 | 28.25 | 28.25 | -0.74 (-2.55%) | 1,873,059 |
26 Jul 2011 | USD | 29.36 | 29.38 | 28.96 | 28.99 | 28.99 | -0.26 (-0.89%) | 985,764 |
25 Jul 2011 | USD | 29.25 | 29.59 | 29.23 | 29.25 | 29.25 | -0.23 (-0.78%) | 639,820 |
22 Jul 2011 | USD | 29.75 | 29.75 | 29.43 | 29.48 | 29.48 | -0.22 (-0.74%) | 672,162 |
21 Jul 2011 | USD | 29.49 | 29.81 | 29.43 | 29.7 | 29.7 | +0.32 (+1.09%) | 721,174 |
20 Jul 2011 | USD | 29.36 | 29.5 | 29.19 | 29.38 | 29.38 | +0.14 (+0.48%) | 523,347 |
19 Jul 2011 | USD | 29.27 | 29.36 | 28.9165 | 29.24 | 29.24 | +0.1 (+0.34%) | 789,539 |
18 Jul 2011 | USD | 29.52 | 29.54 | 28.9647 | 29.14 | 29.14 | -0.39 (-1.32%) | 658,034 |
15 Jul 2011 | USD | 29.48 | 29.54 | 29.27 | 29.53 | 29.53 | +0.12 (+0.41%) | 777,712 |
14 Jul 2011 | USD | 29.78 | 29.9 | 29.33 | 29.41 | 29.41 | -0.26 (-0.88%) | 675,419 |
13 Jul 2011 | USD | 29.67 | 29.8 | 29.54 | 29.67 | 29.67 | +0.11 (+0.37%) | 773,483 |
12 Jul 2011 | USD | 29.57 | 29.76 | 29.37 | 29.56 | 29.56 | -0.1 (-0.34%) | 858,423 |
11 Jul 2011 | USD | 29.94 | 29.99 | 29.6 | 29.66 | 29.66 | -0.5 (-1.66%) | 910,442 |
8 Jul 2011 | USD | 29.95 | 30.17 | 29.92 | 30.16 | 30.16 | 0.0 (0.0%) | 938,741 |
7 Jul 2011 | USD | 30.2 | 30.22 | 30 | 30.16 | 30.16 | +0.15 (+0.50%) | 587,251 |
6 Jul 2011 | USD | 29.83 | 30.02 | 29.7 | 30.01 | 30.01 | +0.1 (+0.33%) | 975,531 |
5 Jul 2011 | USD | 30.01 | 30.04 | 29.72 | 29.91 | 29.91 | -0.19 (-0.63%) | 1,066,846 |
4 Jul 2011 | USD | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 29.45 | 30.16 | 29.45 | 30.1 | 30.1 | +0.65 (+2.21%) | 1,002,173 |
30 Jun 2011 | USD | 29.94 | 29.94 | 29.26 | 29.45 | 29.45 | -0.38 (-1.27%) | 1,840,963 |
29 Jun 2011 | USD | 29.55 | 29.97 | 29.43 | 29.83 | 29.83 | +0.46 (+1.57%) | 1,052,219 |
28 Jun 2011 | USD | 29.21 | 29.65 | 29.15 | 29.37 | 29.37 | +0.2 (+0.69%) | 769,448 |
27 Jun 2011 | USD | 29.15 | 29.31 | 29.09 | 29.17 | 29.17 | -0.07 (-0.24%) | 1,014,815 |
24 Jun 2011 | USD | 29.24 | 29.36 | 28.88 | 29.24 | 29.24 | -0.17 (-0.58%) | 1,408,071 |
23 Jun 2011 | USD | 29.11 | 29.5 | 28.95 | 29.41 | 29.41 | +0.11 (+0.38%) | 1,301,442 |