Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2012 | USD | 25.53 | 25.74 | 25.08 | 25.66 | 25.66 | -0.1 (-0.39%) | 568,855 |
20 Jul 2012 | USD | 25.93 | 26.015 | 25.71 | 25.76 | 25.76 | -0.23 (-0.88%) | 538,440 |
19 Jul 2012 | USD | 26 | 26.12 | 25.78 | 25.99 | 25.99 | +0.02 (+0.08%) | 610,766 |
18 Jul 2012 | USD | 25.98 | 26.23 | 25.88 | 25.97 | 25.97 | -0.08 (-0.31%) | 999,888 |
17 Jul 2012 | USD | 26.17 | 26.32 | 25.91 | 26.05 | 26.05 | -0.12 (-0.46%) | 1,064,874 |
16 Jul 2012 | USD | 26.34 | 26.34 | 25.98 | 26.17 | 26.17 | -0.15 (-0.57%) | 297,186 |
13 Jul 2012 | USD | 26.22 | 26.5 | 26.1 | 26.32 | 26.32 | +0.23 (+0.88%) | 680,208 |
12 Jul 2012 | USD | 26.22 | 26.23 | 25.87 | 26.09 | 26.09 | -0.17 (-0.65%) | 1,085,677 |
11 Jul 2012 | USD | 26.33 | 26.51 | 26.2 | 26.26 | 26.26 | -0.09 (-0.34%) | 456,161 |
10 Jul 2012 | USD | 26.81 | 26.86 | 26.3 | 26.35 | 26.35 | -0.42 (-1.57%) | 795,838 |
9 Jul 2012 | USD | 26.5 | 26.78 | 26.4 | 26.77 | 26.77 | +0.13 (+0.49%) | 762,564 |
6 Jul 2012 | USD | 26.47 | 26.72 | 26.47 | 26.64 | 26.64 | +0.08 (+0.30%) | 693,489 |
5 Jul 2012 | USD | 26.52 | 26.8 | 26.4799 | 26.56 | 26.56 | -0.01 (-0.04%) | 631,315 |
4 Jul 2012 | USD | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 26.49 | 26.69 | 26.42 | 26.57 | 26.57 | +0.12 (+0.45%) | 319,375 |
2 Jul 2012 | USD | 26.27 | 26.47 | 25.96 | 26.45 | 26.45 | +0.23 (+0.88%) | 1,058,675 |
29 Jun 2012 | USD | 26 | 26.31 | 25.94 | 26.22 | 26.22 | +0.59 (+2.30%) | 1,004,505 |
28 Jun 2012 | USD | 25.89 | 26.12 | 25.44 | 25.63 | 25.63 | -0.33 (-1.27%) | 913,091 |
27 Jun 2012 | USD | 26.04 | 26.19 | 25.14 | 25.96 | 25.96 | +0.05 (+0.19%) | 3,037,190 |
26 Jun 2012 | USD | 26.48 | 26.51 | 25.79 | 25.91 | 25.91 | -0.57 (-2.15%) | 2,478,678 |
25 Jun 2012 | USD | 26.47 | 26.62 | 26.08 | 26.48 | 26.48 | -0.48 (-1.78%) | 773,603 |
22 Jun 2012 | USD | 27.53 | 27.57 | 26.91 | 26.96 | 26.96 | -0.53 (-1.93%) | 3,146,883 |
21 Jun 2012 | USD | 27.86 | 27.9 | 27.41 | 27.49 | 27.49 | -0.28 (-1.01%) | 567,373 |
20 Jun 2012 | USD | 27.64 | 27.99 | 27.46 | 27.77 | 27.77 | +0.18 (+0.65%) | 1,182,370 |
19 Jun 2012 | USD | 27.06 | 27.62 | 27.06 | 27.59 | 27.59 | +0.61 (+2.26%) | 1,093,742 |
18 Jun 2012 | USD | 26.8 | 27.22 | 26.5 | 26.98 | 26.98 | +0.17 (+0.63%) | 969,878 |
15 Jun 2012 | USD | 27.36 | 27.48 | 26.38 | 26.81 | 26.81 | -0.56 (-2.05%) | 2,877,309 |
14 Jun 2012 | USD | 27.54 | 27.72 | 27.25 | 27.37 | 27.37 | 0.0 (0.0%) | 1,913,078 |
13 Jun 2012 | USD | 26.69 | 27.76 | 26.68 | 27.37 | 27.37 | -0.41 (-1.48%) | 3,031,984 |
12 Jun 2012 | USD | 27.5 | 27.84 | 27.46 | 27.78 | 27.78 | +0.35 (+1.28%) | 763,123 |