Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | USD | 21.35 | 21.37 | 21.12 | 21.16 | 21.16 | -0.21 (-0.98%) | 99,800 |
22 Aug 2012 | USD | 21.45 | 21.49 | 21.33 | 21.37 | 21.37 | -0.08 (-0.37%) | 62,900 |
21 Aug 2012 | USD | 21.5 | 21.65 | 21.45 | 21.45 | 21.45 | -0.05 (-0.23%) | 108,300 |
20 Aug 2012 | USD | 21.42 | 21.5 | 21.33 | 21.5 | 21.5 | 0.0 (0.0%) | 72,700 |
17 Aug 2012 | USD | 21.38 | 21.505 | 21.36 | 21.5 | 21.5 | +0.09 (+0.42%) | 79,500 |
16 Aug 2012 | USD | 21.34 | 21.51 | 21.28 | 21.41 | 21.41 | +0.01 (+0.05%) | 96,100 |
15 Aug 2012 | USD | 21.41 | 21.41 | 21.3 | 21.4 | 21.4 | -0.01 (-0.05%) | 76,600 |
14 Aug 2012 | USD | 21.51 | 21.56 | 21.34 | 21.41 | 21.41 | +0.03 (+0.14%) | 71,800 |
13 Aug 2012 | USD | 21.5 | 21.52 | 21.25 | 21.38 | 21.38 | -0.11 (-0.51%) | 61,500 |
10 Aug 2012 | USD | 21.26 | 21.64 | 21.26 | 21.49 | 21.49 | +0.23 (+1.08%) | 152,400 |
9 Aug 2012 | USD | 21.23 | 21.34 | 21.2 | 21.26 | 21.26 | +0.03 (+0.14%) | 92,700 |
8 Aug 2012 | USD | 21.17 | 21.28 | 21.12 | 21.23 | 21.23 | -0.01 (-0.05%) | 92,900 |
7 Aug 2012 | USD | 21.57 | 21.59 | 21.22 | 21.24 | 21.24 | -0.25 (-1.16%) | 149,400 |
6 Aug 2012 | USD | 21.55 | 21.59 | 21.39 | 21.49 | 21.49 | -0.01 (-0.05%) | 112,300 |
3 Aug 2012 | USD | 21.38 | 21.539 | 21.34 | 21.5 | 21.5 | +0.35 (+1.65%) | 138,500 |
2 Aug 2012 | USD | 21.11 | 21.29 | 21.03 | 21.15 | 21.15 | -0.05 (-0.24%) | 167,700 |
1 Aug 2012 | USD | 21.54 | 21.79 | 21.19 | 21.2 | 21.2 | -0.3 (-1.40%) | 179,200 |
31 Jul 2012 | USD | 21.74 | 21.75 | 21.47 | 21.5 | 21.5 | -0.24 (-1.10%) | 111,500 |
30 Jul 2012 | USD | 21.52 | 21.75 | 21.49 | 21.74 | 21.74 | +0.18 (+0.83%) | 85,900 |
27 Jul 2012 | USD | 21.59 | 21.65 | 21.35 | 21.56 | 21.56 | -0.02 (-0.09%) | 177,600 |
26 Jul 2012 | USD | 21.33 | 21.61 | 21.33 | 21.58 | 21.58 | +0.28 (+1.31%) | 111,200 |
25 Jul 2012 | USD | 21.47 | 21.47 | 21.22 | 21.3 | 21.3 | -0.04 (-0.19%) | 107,300 |
24 Jul 2012 | USD | 21.59 | 21.6 | 21.22 | 21.34 | 21.34 | -0.26 (-1.20%) | 131,500 |
23 Jul 2012 | USD | 21.46 | 21.61 | 21.46 | 21.6 | 21.6 | -0.05 (-0.23%) | 167,000 |
20 Jul 2012 | USD | 21.57 | 21.73 | 21.55 | 21.65 | 21.65 | -0.03 (-0.14%) | 154,400 |
19 Jul 2012 | USD | 21.94 | 21.94 | 21.6 | 21.68 | 21.68 | -0.25 (-1.14%) | 192,400 |
18 Jul 2012 | USD | 21.83 | 21.94 | 21.75 | 21.93 | 21.93 | +0.11 (+0.50%) | 147,800 |
17 Jul 2012 | USD | 21.69 | 21.87 | 21.565 | 21.82 | 21.82 | +0.18 (+0.83%) | 84,400 |
16 Jul 2012 | USD | 21.51 | 21.67 | 21.49 | 21.64 | 21.64 | +0.07 (+0.32%) | 101,000 |
13 Jul 2012 | USD | 21.35 | 21.59 | 21.31 | 21.57 | 21.57 | +0.3 (+1.41%) | 135,300 |