Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2011 | USD | 25.02 | 25.07 | 24.59 | 24.7 | 24.7 | -0.4 (-1.59%) | 1,320,488 |
1 Aug 2011 | USD | 25.32 | 25.4 | 24.89 | 25.1 | 25.1 | +0.01 (+0.04%) | 825,959 |
29 Jul 2011 | USD | 24.87 | 25.15 | 24.69 | 25.09 | 25.09 | -0.01 (-0.04%) | 668,165 |
28 Jul 2011 | USD | 25.09 | 25.35 | 24.83 | 25.1 | 25.1 | 0.0 (0.0%) | 509,763 |
27 Jul 2011 | USD | 25.68 | 25.68 | 25.04 | 25.1 | 25.1 | -0.76 (-2.94%) | 902,359 |
26 Jul 2011 | USD | 25.93 | 26.01 | 25.69 | 25.86 | 25.86 | -0.03 (-0.12%) | 545,117 |
25 Jul 2011 | USD | 26 | 26.12 | 25.8 | 25.89 | 25.89 | -0.34 (-1.30%) | 473,066 |
22 Jul 2011 | USD | 26.15 | 26.35 | 26.13 | 26.23 | 26.23 | +0.06 (+0.23%) | 340,078 |
21 Jul 2011 | USD | 26.15 | 26.3 | 26.085 | 26.17 | 26.17 | +0.11 (+0.42%) | 770,212 |
20 Jul 2011 | USD | 26.07 | 26.18 | 25.9 | 26.06 | 26.06 | 0.0 (0.0%) | 763,463 |
19 Jul 2011 | USD | 25.87 | 26.06 | 25.71 | 26.06 | 26.06 | +0.33 (+1.28%) | 541,282 |
18 Jul 2011 | USD | 25.8 | 25.87 | 25.55 | 25.73 | 25.73 | -0.08 (-0.31%) | 540,329 |
15 Jul 2011 | USD | 25.56 | 25.81 | 25.46 | 25.81 | 25.81 | +0.27 (+1.06%) | 930,029 |
14 Jul 2011 | USD | 25.92 | 25.92 | 25.41 | 25.54 | 25.54 | -0.02 (-0.08%) | 1,287,355 |
13 Jul 2011 | USD | 25.68 | 25.72 | 25.49 | 25.56 | 25.56 | 0.0 (0.0%) | 937,260 |
12 Jul 2011 | USD | 25.23 | 25.71 | 25.23 | 25.56 | 25.56 | +0.24 (+0.95%) | 767,105 |
11 Jul 2011 | USD | 25.39 | 25.49 | 25.2 | 25.32 | 25.32 | -0.29 (-1.13%) | 618,383 |
8 Jul 2011 | USD | 25.37 | 25.65 | 25.3 | 25.61 | 25.61 | -0.02 (-0.08%) | 362,540 |
7 Jul 2011 | USD | 25.49 | 25.7075 | 25.38 | 25.63 | 25.63 | +0.3 (+1.18%) | 1,114,547 |
6 Jul 2011 | USD | 24.84 | 25.4 | 24.84 | 25.33 | 25.33 | +0.41 (+1.65%) | 1,525,822 |
5 Jul 2011 | USD | 24.89 | 24.98 | 24.712 | 24.92 | 24.92 | +0.07 (+0.28%) | 621,958 |
4 Jul 2011 | USD | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 24.51 | 24.98 | 24.5 | 24.85 | 24.85 | +0.34 (+1.39%) | 606,200 |
30 Jun 2011 | USD | 24.59 | 24.69 | 24.46 | 24.51 | 24.51 | -0.02 (-0.08%) | 520,580 |
29 Jun 2011 | USD | 24.45 | 24.61 | 24.34 | 24.53 | 24.53 | +0.12 (+0.49%) | 528,966 |
28 Jun 2011 | USD | 24.37 | 24.42 | 24.11 | 24.41 | 24.41 | +0.09 (+0.37%) | 639,886 |
27 Jun 2011 | USD | 24.28 | 24.46 | 24.16 | 24.32 | 24.32 | +0.04 (+0.16%) | 709,413 |
24 Jun 2011 | USD | 24.31 | 24.5 | 24.02 | 24.28 | 24.28 | +0.02 (+0.08%) | 913,259 |
23 Jun 2011 | USD | 24.4 | 24.46 | 24.08 | 24.26 | 24.26 | -0.38 (-1.54%) | 861,457 |
22 Jun 2011 | USD | 24.48 | 24.84 | 24.45 | 24.64 | 24.64 | +0.06 (+0.24%) | 857,866 |