Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2012 | USD | 22.66 | 22.98 | 22.48 | 22.68 | 22.68 | +0.14 (+0.62%) | 189,500 |
18 Jul 2012 | USD | 22.49 | 22.95 | 22.04 | 22.54 | 22.54 | -0.07 (-0.31%) | 213,900 |
17 Jul 2012 | USD | 22.81 | 22.84 | 22.17 | 22.61 | 22.61 | -0.05 (-0.22%) | 211,600 |
16 Jul 2012 | USD | 22.67 | 22.85 | 22.29 | 22.66 | 22.66 | -0.12 (-0.53%) | 169,300 |
13 Jul 2012 | USD | 22.4 | 22.91 | 22.4 | 22.78 | 22.78 | +0.51 (+2.29%) | 178,495 |
12 Jul 2012 | USD | 22.07 | 22.5 | 21.56 | 22.27 | 22.27 | -0.03 (-0.13%) | 288,600 |
11 Jul 2012 | USD | 22.28 | 22.49 | 21.95 | 22.3 | 22.3 | +0.07 (+0.31%) | 207,700 |
10 Jul 2012 | USD | 22.7 | 23.23 | 21.9 | 22.23 | 22.23 | -0.32 (-1.42%) | 303,100 |
9 Jul 2012 | USD | 23.01 | 23.01 | 22.35 | 22.55 | 22.55 | -0.35 (-1.53%) | 263,100 |
6 Jul 2012 | USD | 23.04 | 23.36 | 22.81 | 22.9 | 22.9 | -0.54 (-2.30%) | 332,591 |
5 Jul 2012 | USD | 23.41 | 23.91 | 23.17 | 23.44 | 23.44 | -0.04 (-0.17%) | 201,300 |
4 Jul 2012 | USD | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 22.84 | 23.83 | 22.8 | 23.48 | 23.48 | +0.73 (+3.21%) | 219,013 |
2 Jul 2012 | USD | 22.77 | 23 | 22.37 | 22.75 | 22.75 | +0.12 (+0.53%) | 250,400 |
29 Jun 2012 | USD | 22.23 | 23 | 22.21 | 22.63 | 22.63 | +1.04 (+4.82%) | 579,217 |
28 Jun 2012 | USD | 21.34 | 21.62 | 21.1 | 21.59 | 21.59 | -0.05 (-0.23%) | 354,000 |
27 Jun 2012 | USD | 21.3 | 21.79 | 21.2 | 21.64 | 21.64 | +0.45 (+2.12%) | 456,100 |
26 Jun 2012 | USD | 21.26 | 21.39 | 20.99 | 21.19 | 21.19 | +0.03 (+0.14%) | 485,400 |
25 Jun 2012 | USD | 21.72 | 21.72 | 21.07 | 21.16 | 21.16 | -0.92 (-4.17%) | 617,255 |
22 Jun 2012 | USD | 21.83 | 22.3 | 21.56 | 22.08 | 22.08 | +0.46 (+2.13%) | 568,600 |
21 Jun 2012 | USD | 22.23 | 22.41 | 21.48 | 21.62 | 21.62 | -0.68 (-3.05%) | 279,400 |
20 Jun 2012 | USD | 22.35 | 22.61 | 21.98 | 22.3 | 22.3 | +0.03 (+0.13%) | 282,300 |
19 Jun 2012 | USD | 21.79 | 22.69 | 21.65 | 22.27 | 22.27 | +0.68 (+3.15%) | 544,000 |
18 Jun 2012 | USD | 21.39 | 21.74 | 21.04 | 21.59 | 21.59 | -0.02 (-0.09%) | 428,000 |
15 Jun 2012 | USD | 20.82 | 21.69 | 20.34 | 21.61 | 21.61 | +0.79 (+3.79%) | 894,462 |
14 Jun 2012 | USD | 20.7 | 21.07 | 20.43 | 20.82 | 20.82 | +0.09 (+0.43%) | 267,700 |
13 Jun 2012 | USD | 21.06 | 21.26 | 20.62 | 20.73 | 20.73 | -0.44 (-2.08%) | 424,700 |
12 Jun 2012 | USD | 20.68 | 21.19 | 20.5 | 21.17 | 21.17 | +0.71 (+3.47%) | 518,300 |
11 Jun 2012 | USD | 22.04 | 22.11 | 20.45 | 20.46 | 20.46 | -1.46 (-6.66%) | 563,500 |
8 Jun 2012 | USD | 21.59 | 22.05 | 21.4 | 21.92 | 21.92 | +0.03 (+0.14%) | 345,400 |