Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | USD | 26.26 | 27.59 | 26.25 | 26.89 | 26.89 | +1.34 (+5.24%) | 3,625,575 |
6 Aug 2012 | USD | 26.18 | 26.25 | 23.91 | 25.55 | 25.55 | -1.05 (-3.95%) | 10,562,950 |
3 Aug 2012 | USD | 26.83 | 26.95 | 26.17 | 26.6 | 26.6 | +0.16 (+0.61%) | 2,093,318 |
2 Aug 2012 | USD | 26.23 | 26.75 | 26.1 | 26.44 | 26.44 | +0.2 (+0.76%) | 1,563,488 |
1 Aug 2012 | USD | 26.64 | 26.99 | 26.18 | 26.24 | 26.24 | -0.24 (-0.91%) | 1,553,328 |
31 Jul 2012 | USD | 27.11 | 27.14 | 26.32 | 26.48 | 26.48 | -0.66 (-2.43%) | 2,355,378 |
30 Jul 2012 | USD | 27.25 | 27.68 | 26.85 | 27.14 | 27.14 | -0.17 (-0.62%) | 1,182,371 |
27 Jul 2012 | USD | 27.01 | 27.44 | 26.77 | 27.31 | 27.31 | +0.41 (+1.52%) | 1,517,372 |
26 Jul 2012 | USD | 27.5 | 27.5398 | 25.99 | 26.9 | 26.9 | -0.26 (-0.96%) | 4,275,276 |
25 Jul 2012 | USD | 26.89 | 27.245 | 26.72 | 27.16 | 27.16 | +0.4 (+1.49%) | 2,332,470 |
24 Jul 2012 | USD | 27.08 | 27.17 | 26.51 | 26.76 | 26.76 | -0.26 (-0.96%) | 2,149,395 |
23 Jul 2012 | USD | 26.97 | 27.15 | 26.35 | 27.02 | 27.02 | -0.5 (-1.82%) | 1,466,489 |
20 Jul 2012 | USD | 27.71 | 27.81 | 27.405 | 27.52 | 27.52 | -0.27 (-0.97%) | 1,608,350 |
19 Jul 2012 | USD | 28.63 | 28.81 | 27.72 | 27.79 | 27.79 | -0.81 (-2.83%) | 1,989,378 |
18 Jul 2012 | USD | 27.89 | 28.72 | 27.72 | 28.6 | 28.6 | +0.47 (+1.67%) | 3,214,990 |
17 Jul 2012 | USD | 27.86 | 28.25 | 27.59 | 28.13 | 28.13 | +0.36 (+1.30%) | 2,143,443 |
16 Jul 2012 | USD | 28.04 | 28.23 | 27.23 | 27.77 | 27.77 | -0.39 (-1.38%) | 2,252,907 |
13 Jul 2012 | USD | 27.95 | 28.25 | 27.77 | 28.16 | 28.16 | +0.33 (+1.19%) | 5,503,093 |
12 Jul 2012 | USD | 27.69 | 27.93 | 27.43 | 27.83 | 27.83 | -0.08 (-0.29%) | 3,406,886 |
11 Jul 2012 | USD | 28.08 | 28.2501 | 27.54 | 27.91 | 27.91 | -0.12 (-0.43%) | 3,401,499 |
10 Jul 2012 | USD | 28.26 | 28.52 | 27.745 | 28.03 | 28.03 | -0.12 (-0.43%) | 3,311,120 |
9 Jul 2012 | USD | 28.51 | 28.79 | 27.52 | 28.15 | 28.15 | -0.26 (-0.92%) | 3,627,385 |
6 Jul 2012 | USD | 28.34 | 28.6 | 28.12 | 28.41 | 28.41 | -0.33 (-1.15%) | 2,174,258 |
5 Jul 2012 | USD | 29.37 | 29.56 | 28.31 | 28.74 | 28.74 | -0.76 (-2.58%) | 3,811,292 |
4 Jul 2012 | USD | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 29.47 | 29.99 | 29.39 | 29.5 | 29.5 | -0.49 (-1.63%) | 1,975,888 |
2 Jul 2012 | USD | 30.44 | 30.5 | 28.9857 | 29.99 | 29.99 | -0.44 (-1.45%) | 3,461,328 |
29 Jun 2012 | USD | 29.79 | 31.39 | 29.79 | 30.43 | 30.43 | +0.96 (+3.26%) | 8,294,762 |
28 Jun 2012 | USD | 26.55 | 29.75 | 26.55 | 29.47 | 29.47 | +2.86 (+10.75%) | 20,120,369 |
27 Jun 2012 | USD | 26.14 | 26.9 | 26.11 | 26.61 | 26.61 | +0.42 (+1.60%) | 1,933,583 |