Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 21.85 | 22.14 | 21.6 | 21.75 | 21.75 | -0.25 (-1.14%) | 6,600 |
7 Aug 2012 | USD | 22.06 | 22.14 | 21.81 | 22 | 22 | +0.17 (+0.78%) | 55,400 |
6 Aug 2012 | USD | 21.8 | 22.24 | 21.8 | 21.83 | 21.83 | +0.03 (+0.14%) | 1,900 |
3 Aug 2012 | USD | 21.4 | 22.1 | 21.4 | 21.8 | 21.8 | +0.74 (+3.51%) | 4,400 |
2 Aug 2012 | USD | 21.65 | 21.65 | 21.01 | 21.06 | 21.06 | -0.84 (-3.84%) | 7,400 |
1 Aug 2012 | USD | 21.74 | 21.92 | 21.43 | 21.9 | 21.9 | +0.1 (+0.46%) | 11,300 |
31 Jul 2012 | USD | 21.6 | 22.64 | 21.6 | 21.8 | 21.8 | +0.15 (+0.69%) | 7,700 |
30 Jul 2012 | USD | 21.85 | 22.06 | 21.6 | 21.65 | 21.65 | -0.6 (-2.70%) | 4,200 |
27 Jul 2012 | USD | 21.83 | 22.29 | 21.31 | 22.25 | 22.25 | +0.7 (+3.25%) | 8,900 |
26 Jul 2012 | USD | 21.45 | 21.73 | 21.4 | 21.55 | 21.55 | +0.54 (+2.57%) | 7,900 |
25 Jul 2012 | USD | 20.81 | 21.05 | 20.61 | 21.01 | 21.01 | +0.69 (+3.40%) | 22,400 |
24 Jul 2012 | USD | 20.72 | 20.79 | 20.2 | 20.32 | 20.32 | -0.38 (-1.84%) | 6,800 |
23 Jul 2012 | USD | 20.4 | 20.79 | 20.25 | 20.7 | 20.7 | -0.49 (-2.31%) | 5,100 |
20 Jul 2012 | USD | 21 | 21.19 | 20.91 | 21.19 | 21.19 | -0.19 (-0.89%) | 5,200 |
19 Jul 2012 | USD | 21.21 | 21.5 | 21.21 | 21.38 | 21.38 | +0.58 (+2.79%) | 9,300 |
18 Jul 2012 | USD | 20.71 | 20.8 | 20.53 | 20.8 | 20.8 | +0.05 (+0.24%) | 8,800 |
17 Jul 2012 | USD | 20.55 | 20.95 | 20.35 | 20.75 | 20.75 | +0.55 (+2.72%) | 8,500 |
16 Jul 2012 | USD | 20.33 | 20.65 | 20.2 | 20.2 | 20.2 | -0.35 (-1.70%) | 8,700 |
13 Jul 2012 | USD | 20.2 | 20.55 | 20.14 | 20.55 | 20.55 | +0.26 (+1.28%) | 3,900 |
12 Jul 2012 | USD | 20 | 20.29 | 20 | 20.29 | 20.29 | -0.09 (-0.44%) | 8,000 |
11 Jul 2012 | USD | 20.29 | 20.38 | 20.1 | 20.38 | 20.38 | -0.23 (-1.12%) | 18,500 |
10 Jul 2012 | USD | 20.58 | 20.83 | 20.5 | 20.61 | 20.61 | +0.01 (+0.05%) | 46,000 |
9 Jul 2012 | USD | 20.55 | 20.79 | 20.4 | 20.6 | 20.6 | -0.14 (-0.68%) | 23,000 |
6 Jul 2012 | USD | 20.71 | 20.79 | 20.55 | 20.74 | 20.74 | -0.31 (-1.47%) | 4,900 |
5 Jul 2012 | USD | 20.99 | 21.05 | 20.65 | 21.05 | 21.05 | -0.54 (-2.50%) | 9,700 |
4 Jul 2012 | USD | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 21.25 | 21.6 | 21.23 | 21.59 | 21.59 | +0.09 (+0.42%) | 4,000 |
2 Jul 2012 | USD | 21.2 | 21.5 | 21.1 | 21.5 | 21.5 | +0.05 (+0.23%) | 4,100 |
29 Jun 2012 | USD | 21.2 | 21.47 | 21.2 | 21.45 | 21.45 | +1.25 (+6.19%) | 4,300 |
28 Jun 2012 | USD | 20.1 | 20.35 | 20.04 | 20.2 | 20.2 | -0.2 (-0.98%) | 23,900 |