Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | USD | 20.2 | 20.4 | 20.18 | 20.32 | 1,625.6 | 0.0 (0.0%) | 19,677,037 |
19 Jul 2011 | USD | 20.76 | 20.76 | 20.26 | 20.32 | 1,625.6 | -0.679 (-3.23%) | 19,824,101 |
18 Jul 2011 | USD | 20.85 | 21.3 | 20.79 | 20.999 | 1,679.92 | +0.349 (+1.69%) | 22,350,421 |
15 Jul 2011 | USD | 20.66 | 20.95 | 20.6 | 20.65 | 1,652 | -0.22 (-1.05%) | 20,213,510 |
14 Jul 2011 | USD | 20.51 | 20.98 | 20.322 | 20.87 | 1,669.6 | +0.26 (+1.26%) | 27,075,301 |
13 Jul 2011 | USD | 20.53 | 20.71 | 20.18 | 20.61 | 1,648.8 | -0.14 (-0.67%) | 21,881,401 |
12 Jul 2011 | USD | 20.67 | 20.77 | 20.32 | 20.75 | 1,660 | +0.17 (+0.83%) | 27,969,320 |
11 Jul 2011 | USD | 20.34 | 20.66 | 20.22 | 20.58 | 1,646.4 | +0.72 (+3.63%) | 23,939,443 |
8 Jul 2011 | USD | 20.03 | 20.15 | 19.85 | 19.86 | 1,588.8 | +0.28 (+1.43%) | 28,332,404 |
7 Jul 2011 | USD | 19.65 | 19.73 | 19.48 | 19.58 | 1,566.4 | -0.42 (-2.10%) | 20,973,477 |
6 Jul 2011 | USD | 20.15 | 20.26 | 19.95 | 20 | 1,600 | -0.08 (-0.40%) | 18,426,418 |
5 Jul 2011 | USD | 20.07 | 20.18 | 19.97 | 20.08 | 1,606.4 | +0.06 (+0.30%) | 17,734,158 |
4 Jul 2011 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 1,601.6 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 20.62 | 20.69 | 19.97 | 20.02 | 1,601.6 | -0.619 (-3.00%) | 26,806,337 |
30 Jun 2011 | USD | 20.9 | 20.95 | 20.57 | 20.639 | 1,651.12 | -0.401 (-1.91%) | 20,948,162 |
29 Jun 2011 | USD | 21.21 | 21.37 | 20.97 | 21.04 | 1,683.2 | -0.36 (-1.68%) | 24,832,410 |
28 Jun 2011 | USD | 21.8 | 21.86 | 21.4 | 21.4 | 1,712 | -0.58 (-2.64%) | 20,621,382 |
27 Jun 2011 | USD | 22.34 | 22.43 | 21.8 | 21.98 | 1,758.4 | -0.4 (-1.79%) | 20,785,719 |
24 Jun 2011 | USD | 21.86 | 22.44 | 21.84 | 22.38 | 1,790.4 | +0.51 (+2.33%) | 21,377,200 |
23 Jun 2011 | USD | 22.26 | 22.58 | 21.84 | 21.87 | 1,749.6 | +0.12 (+0.55%) | 33,526,308 |
22 Jun 2011 | USD | 21.61 | 21.77 | 21.36 | 21.75 | 1,740 | +0.25 (+1.16%) | 22,939,938 |
21 Jun 2011 | USD | 21.86 | 21.9198 | 21.4 | 21.5 | 1,720 | -0.59 (-2.67%) | 25,883,328 |
20 Jun 2011 | USD | 22.46 | 22.48 | 22 | 22.09 | 1,767.2 | -0.23 (-1.03%) | 18,713,079 |
17 Jun 2011 | USD | 22.01 | 22.47 | 22 | 22.32 | 1,785.6 | -0.14 (-0.62%) | 24,667,691 |
16 Jun 2011 | USD | 22.54 | 22.8 | 22.22 | 22.46 | 1,796.8 | -0.09 (-0.40%) | 30,731,438 |
15 Jun 2011 | USD | 22.14 | 22.66 | 22 | 22.55 | 1,804 | +0.78 (+3.58%) | 33,734,908 |
14 Jun 2011 | USD | 21.95 | 21.96 | 21.62 | 21.77 | 1,741.6 | -0.59 (-2.64%) | 22,106,109 |
13 Jun 2011 | USD | 22.29 | 22.59 | 22.16 | 22.36 | 1,788.8 | -0.04 (-0.18%) | 21,170,853 |
10 Jun 2011 | USD | 21.97 | 22.5 | 21.9472 | 22.4 | 1,792 | +0.602 (+2.76%) | 27,540,964 |
9 Jun 2011 | USD | 22 | 22.11 | 21.6 | 21.7985 | 1,743.88 | -0.332 (-1.50%) | 17,370,413 |