Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | USD | 21.78 | 21.98 | 21.49 | 21.74 | 21.74 | -0.31 (-1.41%) | 175,900 |
29 Aug 2012 | USD | 22.24 | 22.37 | 21.66 | 22.05 | 22.05 | -0.14 (-0.63%) | 193,800 |
28 Aug 2012 | USD | 22.05 | 22.35 | 21.76 | 22.19 | 22.19 | +0.14 (+0.63%) | 254,500 |
27 Aug 2012 | USD | 22.51 | 22.54 | 21.93 | 22.05 | 22.05 | -0.44 (-1.96%) | 254,100 |
24 Aug 2012 | USD | 22.89 | 22.9 | 22.29 | 22.49 | 22.49 | -0.49 (-2.13%) | 296,200 |
23 Aug 2012 | USD | 23.46 | 23.61 | 22.89 | 22.98 | 22.98 | -0.59 (-2.50%) | 203,700 |
22 Aug 2012 | USD | 23.51 | 23.82 | 23.16 | 23.57 | 23.57 | +0.03 (+0.13%) | 241,200 |
21 Aug 2012 | USD | 23.81 | 24.29 | 23.26 | 23.54 | 23.54 | -0.07 (-0.30%) | 291,700 |
20 Aug 2012 | USD | 23.55 | 23.76 | 23.25 | 23.61 | 23.61 | -0.1 (-0.42%) | 242,200 |
17 Aug 2012 | USD | 23.49 | 23.91 | 23.25 | 23.71 | 23.71 | +0.21 (+0.89%) | 241,400 |
16 Aug 2012 | USD | 23.23 | 23.65 | 22.76 | 23.5 | 23.5 | +0.28 (+1.21%) | 224,600 |
15 Aug 2012 | USD | 23.18 | 23.31 | 22.8 | 23.22 | 23.22 | -0.06 (-0.26%) | 201,000 |
14 Aug 2012 | USD | 23.98 | 24.05 | 23.15 | 23.28 | 23.28 | -0.45 (-1.90%) | 285,200 |
13 Aug 2012 | USD | 24.24 | 24.31 | 23.23 | 23.73 | 23.73 | -0.68 (-2.79%) | 349,800 |
10 Aug 2012 | USD | 24.57 | 24.63 | 24.07 | 24.41 | 24.41 | -0.34 (-1.37%) | 238,613 |
9 Aug 2012 | USD | 24.41 | 25.1 | 24 | 24.75 | 24.75 | +0.37 (+1.52%) | 219,600 |
8 Aug 2012 | USD | 24.15 | 24.89 | 23.83 | 24.38 | 24.38 | +0.08 (+0.33%) | 248,600 |
7 Aug 2012 | USD | 24.38 | 24.97 | 24.14 | 24.3 | 24.3 | +0.07 (+0.29%) | 353,700 |
6 Aug 2012 | USD | 24.61 | 24.89 | 23.8 | 24.23 | 24.23 | -0.24 (-0.98%) | 531,100 |
3 Aug 2012 | USD | 24.74 | 25.51 | 24.45 | 24.47 | 24.47 | +0.33 (+1.37%) | 372,700 |
2 Aug 2012 | USD | 25.2 | 26 | 23.91 | 24.14 | 24.14 | -1.17 (-4.62%) | 578,400 |
1 Aug 2012 | USD | 24.74 | 25.96 | 23.19 | 25.31 | 25.31 | +2.86 (+12.74%) | 1,197,400 |
31 Jul 2012 | USD | 22.51 | 23 | 22.29 | 22.45 | 22.45 | -0.11 (-0.49%) | 370,100 |
30 Jul 2012 | USD | 22.6 | 22.75 | 22.15 | 22.56 | 22.56 | -0.01 (-0.04%) | 168,000 |
27 Jul 2012 | USD | 21.82 | 22.69 | 21.49 | 22.57 | 22.57 | +0.83 (+3.82%) | 258,301 |
26 Jul 2012 | USD | 22.31 | 22.32 | 21.41 | 21.74 | 21.74 | -0.05 (-0.23%) | 267,427 |
25 Jul 2012 | USD | 21.76 | 21.9 | 21.28 | 21.79 | 21.79 | +0.24 (+1.11%) | 445,200 |
24 Jul 2012 | USD | 21.91 | 21.91 | 21.25 | 21.55 | 21.55 | -0.26 (-1.19%) | 364,400 |
23 Jul 2012 | USD | 21.64 | 21.94 | 21.45 | 21.81 | 21.81 | -0.46 (-2.07%) | 301,800 |
20 Jul 2012 | USD | 22.4 | 22.82 | 22.26 | 22.27 | 22.27 | -0.41 (-1.81%) | 288,600 |