Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | USD | 22.65 | 23.04 | 22.65 | 23 | 23 | +0.74 (+3.32%) | 14,902 |
9 Aug 2012 | USD | 22.64 | 22.64 | 22.22 | 22.26 | 22.26 | -0.24 (-1.07%) | 4,111 |
8 Aug 2012 | USD | 22.27 | 22.6 | 22.15 | 22.5 | 22.5 | -0.17 (-0.75%) | 3,220 |
7 Aug 2012 | USD | 22.45 | 22.73 | 22.45 | 22.67 | 22.67 | -0.16 (-0.70%) | 3,913 |
6 Aug 2012 | USD | 22.82 | 22.84 | 22.63 | 22.83 | 22.83 | -0.23 (-1.00%) | 4,525 |
3 Aug 2012 | USD | 23.07 | 23.26 | 22.9 | 23.06 | 23.06 | +1.25 (+5.73%) | 2,162 |
2 Aug 2012 | USD | 22.1 | 22.1 | 21.72 | 21.81 | 21.81 | +0.25 (+1.16%) | 6,340 |
1 Aug 2012 | USD | 21.9 | 21.97 | 21.56 | 21.56 | 21.56 | -0.62 (-2.80%) | 6,342 |
31 Jul 2012 | USD | 22.35 | 22.35 | 21.99 | 22.18 | 22.18 | -0.16 (-0.72%) | 3,096 |
30 Jul 2012 | USD | 22.34 | 22.54 | 22.34 | 22.34 | 22.34 | -0.31 (-1.37%) | 3,052 |
27 Jul 2012 | USD | 22.17 | 22.65 | 22.17 | 22.65 | 22.65 | +0.67 (+3.05%) | 5,336 |
26 Jul 2012 | USD | 21.95 | 21.98 | 21.62 | 21.98 | 21.98 | +0.88 (+4.17%) | 3,703 |
25 Jul 2012 | USD | 21.09 | 21.27 | 20.85 | 21.1 | 21.1 | +0.16 (+0.76%) | 2,617 |
24 Jul 2012 | USD | 20.99 | 21.11 | 20.93 | 20.94 | 20.94 | -0.27 (-1.27%) | 2,068 |
23 Jul 2012 | USD | 20.82 | 21.26 | 20.82 | 21.21 | 21.21 | -0.89 (-4.03%) | 6,122 |
20 Jul 2012 | USD | 21.91 | 22.1 | 21.81 | 22.1 | 22.1 | +0.07 (+0.32%) | 6,912 |
19 Jul 2012 | USD | 21.95 | 22.23 | 21.95 | 22.03 | 22.03 | -0.37 (-1.65%) | 3,483 |
18 Jul 2012 | USD | 21.97 | 22.48 | 21.97 | 22.4 | 22.4 | +0.86 (+3.99%) | 14,562 |
17 Jul 2012 | USD | 21.77 | 21.8 | 21.54 | 21.54 | 21.54 | -0.28 (-1.28%) | 2,198 |
16 Jul 2012 | USD | 21.8 | 21.82 | 21.56 | 21.82 | 21.82 | +0.62 (+2.92%) | 3,090 |
13 Jul 2012 | USD | 21.05 | 21.48 | 21.05 | 21.2 | 21.2 | +0.2 (+0.95%) | 9,053 |
12 Jul 2012 | USD | 20.85 | 21.12 | 20.85 | 21 | 21 | -0.42 (-1.96%) | 2,031 |
11 Jul 2012 | USD | 21.48 | 21.59 | 21.33 | 21.42 | 21.42 | +0.21 (+0.99%) | 1,534 |
10 Jul 2012 | USD | 21.65 | 21.65 | 21.21 | 21.21 | 21.21 | -0.49 (-2.26%) | 2,871 |
9 Jul 2012 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | +0.202 (+0.94%) | 187 |
6 Jul 2012 | USD | 21.5 | 21.62 | 21.498 | 21.498 | 21.498 | -0.172 (-0.79%) | 2,359 |
5 Jul 2012 | USD | 21.37 | 21.79 | 21.37 | 21.67 | 21.67 | +0.01 (+0.05%) | 3,889 |
4 Jul 2012 | USD | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 21.85 | 21.85 | 21.65 | 21.66 | 21.66 | +0.25 (+1.17%) | 3,008 |
2 Jul 2012 | USD | 21.5 | 21.5 | 21.19 | 21.41 | 21.41 | +0.32 (+1.52%) | 3,332 |