Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | USD | 24.23 | 24.34 | 24.12 | 24.23 | 24.23 | +0.1 (+0.41%) | 493,100 |
10 Aug 2012 | USD | 24.32 | 24.35 | 24.08 | 24.13 | 24.13 | -0.09 (-0.37%) | 290,500 |
9 Aug 2012 | USD | 24.07 | 24.27 | 24.05 | 24.22 | 24.22 | +0.21 (+0.87%) | 432,500 |
8 Aug 2012 | USD | 23.8 | 24.09 | 23.65 | 24.01 | 24.01 | +0.25 (+1.05%) | 808,800 |
7 Aug 2012 | USD | 23.72 | 23.93 | 23.3 | 23.76 | 23.76 | +0.09 (+0.38%) | 1,610,200 |
6 Aug 2012 | USD | 24.6 | 24.6 | 23.51 | 23.67 | 23.67 | -0.92 (-3.74%) | 1,992,800 |
3 Aug 2012 | USD | 24.85 | 24.85 | 24.5 | 24.59 | 24.59 | -0.05 (-0.20%) | 492,500 |
2 Aug 2012 | USD | 24.63 | 24.8 | 24.6 | 24.64 | 24.64 | +0.05 (+0.20%) | 367,900 |
1 Aug 2012 | USD | 24.63 | 24.88 | 24.59 | 24.59 | 24.59 | +0.04 (+0.16%) | 655,100 |
31 Jul 2012 | USD | 24.65 | 24.76 | 24.511 | 24.55 | 24.55 | -0.26 (-1.05%) | 707,400 |
30 Jul 2012 | USD | 24.74 | 24.85 | 24.71 | 24.81 | 24.81 | +0.17 (+0.69%) | 539,000 |
27 Jul 2012 | USD | 24.52 | 24.7 | 24.45 | 24.64 | 24.64 | +0.22 (+0.90%) | 449,700 |
26 Jul 2012 | USD | 24.52 | 24.58 | 24.4 | 24.42 | 24.42 | -0.03 (-0.12%) | 205,100 |
25 Jul 2012 | USD | 24.44 | 24.64 | 24.31 | 24.45 | 24.45 | +0.01 (+0.04%) | 309,500 |
24 Jul 2012 | USD | 24.6 | 24.65 | 24.32 | 24.44 | 24.44 | -0.08 (-0.33%) | 424,200 |
23 Jul 2012 | USD | 24.47 | 24.615 | 24.37 | 24.52 | 24.52 | -0.06 (-0.24%) | 362,900 |
20 Jul 2012 | USD | 24.44 | 24.6 | 24.34 | 24.58 | 24.58 | +0.14 (+0.57%) | 384,000 |
19 Jul 2012 | USD | 24.2 | 24.59 | 24.16 | 24.44 | 24.44 | +0.26 (+1.08%) | 648,500 |
18 Jul 2012 | USD | 24.66 | 24.66 | 24.13 | 24.18 | 24.18 | -0.55 (-2.22%) | 940,700 |
17 Jul 2012 | USD | 24.69 | 24.8 | 24.654 | 24.73 | 24.73 | +0.16 (+0.65%) | 508,600 |
16 Jul 2012 | USD | 24.49 | 24.67 | 24.38 | 24.57 | 24.57 | +0.2 (+0.82%) | 449,300 |
13 Jul 2012 | USD | 24.34 | 24.47 | 24.17 | 24.37 | 24.37 | +0.09 (+0.37%) | 536,500 |
12 Jul 2012 | USD | 24.36 | 24.5 | 24.12 | 24.28 | 24.28 | -0.1 (-0.41%) | 549,400 |
11 Jul 2012 | USD | 24.68 | 24.69 | 23.92 | 24.38 | 24.38 | -0.24 (-0.97%) | 1,156,300 |
10 Jul 2012 | USD | 24.85 | 24.89 | 24.57 | 24.62 | 24.62 | -0.18 (-0.73%) | 743,600 |
9 Jul 2012 | USD | 24.9 | 25 | 24.77 | 24.8 | 24.8 | -0.03 (-0.12%) | 864,200 |
6 Jul 2012 | USD | 24.61 | 25.01 | 24.5 | 24.83 | 24.83 | +0.14 (+0.57%) | 857,300 |
5 Jul 2012 | USD | 24.35 | 24.832 | 24.3 | 24.69 | 24.69 | +0.34 (+1.40%) | 690,500 |
4 Jul 2012 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 24.08 | 24.41 | 24 | 24.35 | 24.35 | +0.355 (+1.48%) | 461,800 |