Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | USD | 24.45 | 25 | 23.81 | 24.9 | 24.9 | +0.44 (+1.80%) | 1,487,646 |
2 Aug 2011 | USD | 25.09 | 25.375 | 24.45 | 24.46 | 24.46 | -0.82 (-3.24%) | 1,502,553 |
1 Aug 2011 | USD | 25.64 | 25.86 | 24.88 | 25.28 | 25.28 | -0.18 (-0.71%) | 848,318 |
29 Jul 2011 | USD | 25.16 | 25.88 | 24.78 | 25.46 | 25.46 | -0.04 (-0.16%) | 657,282 |
28 Jul 2011 | USD | 25.77 | 25.96 | 25.36 | 25.5 | 25.5 | -0.25 (-0.97%) | 427,534 |
27 Jul 2011 | USD | 26.3 | 26.62 | 25.4701 | 25.75 | 25.75 | -0.65 (-2.46%) | 297,998 |
26 Jul 2011 | USD | 26.79 | 26.93 | 26.26 | 26.4 | 26.4 | -0.35 (-1.31%) | 277,915 |
25 Jul 2011 | USD | 26.9 | 26.97 | 26.5858 | 26.75 | 26.75 | -0.45 (-1.65%) | 358,336 |
22 Jul 2011 | USD | 26.93 | 27.39 | 26.69 | 27.2 | 27.2 | +0.3 (+1.12%) | 541,211 |
21 Jul 2011 | USD | 26.26 | 26.92 | 26.15 | 26.9 | 26.9 | +0.81 (+3.10%) | 463,889 |
20 Jul 2011 | USD | 26.19 | 26.23 | 25.91 | 26.09 | 26.09 | 0.0 (0.0%) | 260,166 |
19 Jul 2011 | USD | 25.95 | 26.15 | 25.75 | 26.09 | 26.09 | +0.46 (+1.79%) | 473,672 |
18 Jul 2011 | USD | 26.06 | 26.39 | 25.29 | 25.63 | 25.63 | -0.51 (-1.95%) | 496,222 |
15 Jul 2011 | USD | 26.08 | 26.32 | 25.94 | 26.14 | 26.14 | +0.14 (+0.54%) | 201,216 |
14 Jul 2011 | USD | 26.65 | 26.85 | 25.95 | 26 | 26 | -0.55 (-2.07%) | 978,373 |
13 Jul 2011 | USD | 26.61 | 26.89 | 26.31 | 26.55 | 26.55 | +0.05 (+0.19%) | 844,683 |
12 Jul 2011 | USD | 26.85 | 27.169 | 26.35 | 26.5 | 26.5 | -0.43 (-1.60%) | 936,154 |
11 Jul 2011 | USD | 27.19 | 27.36 | 26.68 | 26.93 | 26.93 | -0.61 (-2.21%) | 707,294 |
8 Jul 2011 | USD | 27.67 | 27.83 | 27.37 | 27.54 | 27.54 | -0.81 (-2.86%) | 504,106 |
7 Jul 2011 | USD | 27.98 | 28.39 | 27.62 | 28.35 | 28.35 | +0.6 (+2.16%) | 934,576 |
6 Jul 2011 | USD | 27.94 | 28.28 | 27.49 | 27.75 | 27.75 | -0.2 (-0.72%) | 499,452 |
5 Jul 2011 | USD | 28.54 | 28.959 | 27.67 | 27.95 | 27.95 | -0.58 (-2.03%) | 708,287 |
4 Jul 2011 | USD | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 27.4 | 28.88 | 27.36 | 28.53 | 28.53 | +1.16 (+4.24%) | 1,316,189 |
30 Jun 2011 | USD | 27.53 | 27.77 | 27.17 | 27.37 | 27.37 | -0.12 (-0.44%) | 787,162 |
29 Jun 2011 | USD | 27.39 | 27.69 | 27.2 | 27.49 | 27.49 | +0.18 (+0.66%) | 506,607 |
28 Jun 2011 | USD | 26.39 | 27.34 | 26.375 | 27.31 | 27.31 | +1 (+3.80%) | 717,180 |
27 Jun 2011 | USD | 26.18 | 26.52 | 25.83 | 26.31 | 26.31 | +0.22 (+0.84%) | 412,841 |
24 Jun 2011 | USD | 26.61 | 26.8899 | 25.97 | 26.09 | 26.09 | -0.52 (-1.95%) | 585,374 |
23 Jun 2011 | USD | 26.03 | 26.69 | 25.8 | 26.61 | 26.61 | +0.27 (+1.03%) | 490,910 |