Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2012 | USD | 17.79 | 18.84 | 17.71 | 18.74 | 18.74 | +1.04 (+5.88%) | 53,233 |
26 Jul 2012 | USD | 18.23 | 18.23 | 17.5 | 17.7 | 17.7 | -0.12 (-0.67%) | 61,200 |
25 Jul 2012 | USD | 18.35 | 18.35 | 17.77 | 17.82 | 17.82 | -0.49 (-2.68%) | 31,371 |
24 Jul 2012 | USD | 18.52 | 18.62 | 18.2 | 18.31 | 18.31 | -0.12 (-0.65%) | 33,199 |
23 Jul 2012 | USD | 18.41 | 18.66 | 18.37 | 18.43 | 18.43 | -0.35 (-1.86%) | 29,188 |
20 Jul 2012 | USD | 18.54 | 18.97 | 18.54 | 18.78 | 18.78 | +0.05 (+0.27%) | 28,465 |
19 Jul 2012 | USD | 18.7 | 18.87 | 18.36 | 18.73 | 18.73 | +0.13 (+0.70%) | 81,980 |
18 Jul 2012 | USD | 18.84 | 19.31 | 18.55 | 18.6 | 18.6 | -0.28 (-1.48%) | 185,551 |
17 Jul 2012 | USD | 18.88 | 18.9 | 18.43 | 18.88 | 18.88 | +0.03 (+0.16%) | 39,280 |
16 Jul 2012 | USD | 19.08 | 19.11 | 18.79 | 18.85 | 18.85 | -0.34 (-1.77%) | 21,795 |
13 Jul 2012 | USD | 19.07 | 19.3 | 19.012 | 19.19 | 19.19 | +0.19 (+1%) | 43,638 |
12 Jul 2012 | USD | 19.15 | 19.15 | 18.71 | 19 | 19 | -0.27 (-1.40%) | 57,870 |
11 Jul 2012 | USD | 19.16 | 19.48 | 19.09 | 19.27 | 19.27 | +0.11 (+0.57%) | 50,590 |
10 Jul 2012 | USD | 18.9 | 19.26 | 18.77 | 19.16 | 19.16 | +0.39 (+2.08%) | 58,791 |
9 Jul 2012 | USD | 17.91 | 18.85 | 17.91 | 18.77 | 18.77 | +0.81 (+4.51%) | 61,207 |
6 Jul 2012 | USD | 18 | 18.215 | 17.89 | 17.96 | 17.96 | -0.2 (-1.10%) | 37,777 |
5 Jul 2012 | USD | 18.46 | 18.57 | 18.09 | 18.16 | 18.16 | -0.37 (-2.00%) | 28,644 |
4 Jul 2012 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 18.2 | 18.63 | 18.18 | 18.53 | 18.53 | +0.39 (+2.15%) | 42,392 |
2 Jul 2012 | USD | 18.36 | 18.36 | 17.8 | 18.14 | 18.14 | -0.14 (-0.77%) | 65,321 |
29 Jun 2012 | USD | 18.42 | 18.42 | 18.05 | 18.28 | 18.28 | +0.29 (+1.61%) | 77,467 |
28 Jun 2012 | USD | 18.31 | 18.44 | 17.74 | 17.99 | 17.99 | -0.5 (-2.70%) | 40,199 |
27 Jun 2012 | USD | 18.19 | 18.66 | 17.96 | 18.49 | 18.49 | +0.35 (+1.93%) | 44,948 |
26 Jun 2012 | USD | 17.92 | 18.25 | 17.67 | 18.14 | 18.14 | +0.19 (+1.06%) | 53,416 |
25 Jun 2012 | USD | 18.18 | 18.18 | 17.61 | 17.95 | 17.95 | -0.61 (-3.29%) | 74,232 |
22 Jun 2012 | USD | 17.75 | 18.64 | 17.69 | 18.56 | 18.56 | +0.94 (+5.33%) | 174,412 |
21 Jun 2012 | USD | 18.24 | 18.24 | 17.57 | 17.62 | 17.62 | -0.69 (-3.77%) | 52,100 |
20 Jun 2012 | USD | 18.27 | 18.59 | 18.18 | 18.31 | 18.31 | -0.01 (-0.05%) | 37,774 |
19 Jun 2012 | USD | 17.72 | 18.37 | 17.7 | 18.32 | 18.32 | +0.73 (+4.15%) | 66,846 |
18 Jun 2012 | USD | 17.93 | 18.07 | 17.49 | 17.59 | 17.59 | -0.43 (-2.39%) | 77,400 |