Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | USD | 18.54 | 18.71 | 18.49 | 18.66 | 18.66 | +0.14 (+0.76%) | 560,900 |
6 Aug 2012 | USD | 18.56 | 18.79 | 18.14 | 18.52 | 18.52 | -0.14 (-0.75%) | 914,900 |
3 Aug 2012 | USD | 18.8 | 19.52 | 18.49 | 18.66 | 18.66 | +0.14 (+0.76%) | 1,328,800 |
2 Aug 2012 | USD | 17.62 | 18.56 | 17.47 | 18.52 | 18.52 | +1.37 (+7.99%) | 1,308,900 |
1 Aug 2012 | USD | 17.46 | 17.55 | 16.96 | 17.15 | 17.15 | -0.27 (-1.55%) | 1,207,100 |
31 Jul 2012 | USD | 17.49 | 17.8 | 17.32 | 17.42 | 17.42 | -0.04 (-0.23%) | 620,100 |
30 Jul 2012 | USD | 17.54 | 17.69 | 17.34 | 17.46 | 17.46 | -0.14 (-0.80%) | 824,200 |
27 Jul 2012 | USD | 17.15 | 17.76 | 17.06 | 17.6 | 17.6 | +0.56 (+3.29%) | 575,500 |
26 Jul 2012 | USD | 17.2 | 17.28 | 16.97 | 17.04 | 17.04 | +0.08 (+0.47%) | 341,200 |
25 Jul 2012 | USD | 17.07 | 17.09 | 16.89 | 16.96 | 16.96 | -0.05 (-0.29%) | 469,700 |
24 Jul 2012 | USD | 17.15 | 17.17 | 16.85 | 17.01 | 17.01 | -0.19 (-1.10%) | 439,600 |
23 Jul 2012 | USD | 17.17 | 17.39 | 16.99 | 17.2 | 17.2 | -0.22 (-1.26%) | 268,900 |
20 Jul 2012 | USD | 17.42 | 17.49 | 17.35 | 17.42 | 17.42 | -0.08 (-0.46%) | 569,700 |
19 Jul 2012 | USD | 17.66 | 17.7 | 17.49 | 17.5 | 17.5 | -0.21 (-1.19%) | 631,900 |
18 Jul 2012 | USD | 17.38 | 17.75 | 17.22 | 17.71 | 17.71 | +0.29 (+1.66%) | 456,900 |
17 Jul 2012 | USD | 17.25 | 17.47 | 17.17 | 17.42 | 17.42 | +0.19 (+1.10%) | 427,700 |
16 Jul 2012 | USD | 17.04 | 17.23 | 16.95 | 17.23 | 17.23 | +0.09 (+0.53%) | 505,100 |
13 Jul 2012 | USD | 16.64 | 17.18 | 16.47 | 17.14 | 17.14 | +0.77 (+4.70%) | 1,069,700 |
12 Jul 2012 | USD | 16.32 | 16.42 | 16.13 | 16.37 | 16.37 | -0.09 (-0.55%) | 222,300 |
11 Jul 2012 | USD | 16.41 | 16.5 | 16.38 | 16.46 | 16.46 | 0.0 (0.0%) | 239,700 |
10 Jul 2012 | USD | 16.36 | 16.64 | 16.34 | 16.46 | 16.46 | -0.05 (-0.30%) | 447,700 |
9 Jul 2012 | USD | 16.34 | 16.61 | 16.15 | 16.51 | 16.51 | -0.02 (-0.12%) | 278,500 |
6 Jul 2012 | USD | 16.66 | 16.7 | 16.46 | 16.53 | 16.53 | -0.25 (-1.49%) | 264,000 |
5 Jul 2012 | USD | 16.52 | 16.82 | 16.52 | 16.78 | 16.78 | +0.02 (+0.12%) | 537,100 |
4 Jul 2012 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 16.71 | 16.82 | 16.63 | 16.76 | 16.76 | +0.02 (+0.12%) | 148,900 |
2 Jul 2012 | USD | 16.62 | 16.76 | 16.35 | 16.74 | 16.74 | +0.11 (+0.66%) | 412,400 |
29 Jun 2012 | USD | 16.05 | 16.63 | 16.04 | 16.63 | 16.63 | +0.8 (+5.05%) | 543,100 |
28 Jun 2012 | USD | 15.81 | 15.84 | 15.65 | 15.83 | 15.83 | -0.11 (-0.69%) | 233,200 |
27 Jun 2012 | USD | 15.92 | 16.06 | 15.85 | 15.94 | 15.94 | +0.11 (+0.69%) | 194,600 |