Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2012 | USD | 17.5 | 17.79 | 17.37 | 17.5 | 17.5 | -0.17 (-0.96%) | 166,500 |
1 Aug 2012 | USD | 17.99 | 18.03 | 17.63 | 17.67 | 17.67 | -0.24 (-1.34%) | 9,900 |
31 Jul 2012 | USD | 17.95 | 18.07 | 17.86 | 17.91 | 17.91 | -0.06 (-0.33%) | 28,200 |
30 Jul 2012 | USD | 18.31 | 18.31 | 17.92 | 17.97 | 17.97 | -0.35 (-1.91%) | 14,700 |
27 Jul 2012 | USD | 17.85 | 18.36 | 17.85 | 18.32 | 18.32 | +0.59 (+3.33%) | 13,300 |
26 Jul 2012 | USD | 17.75 | 17.77 | 17.55 | 17.73 | 17.73 | +0.26 (+1.49%) | 16,100 |
25 Jul 2012 | USD | 17.51 | 17.78 | 17.42 | 17.47 | 17.47 | -0.09 (-0.51%) | 24,700 |
24 Jul 2012 | USD | 17.82 | 17.82 | 17.44 | 17.56 | 17.56 | -0.28 (-1.57%) | 14,000 |
23 Jul 2012 | USD | 17.77 | 17.84 | 17.49 | 17.84 | 17.84 | -0.29 (-1.60%) | 19,100 |
20 Jul 2012 | USD | 18.35 | 18.35 | 18.11 | 18.13 | 18.13 | -0.31 (-1.68%) | 16,100 |
19 Jul 2012 | USD | 18.19 | 18.5 | 18.19 | 18.44 | 18.44 | +0.39 (+2.16%) | 54,800 |
18 Jul 2012 | USD | 17.53 | 18.17 | 17.53 | 18.05 | 18.05 | +0.59 (+3.38%) | 35,900 |
17 Jul 2012 | USD | 17.62 | 17.62 | 17.25 | 17.46 | 17.46 | -0.04 (-0.23%) | 16,800 |
16 Jul 2012 | USD | 17.6 | 17.6 | 17.43 | 17.5 | 17.5 | -0.13 (-0.74%) | 13,100 |
13 Jul 2012 | USD | 17.45 | 17.66 | 17.45 | 17.63 | 17.63 | +0.25 (+1.44%) | 25,600 |
12 Jul 2012 | USD | 17.28 | 17.43 | 17.06 | 17.38 | 17.38 | -0.08 (-0.46%) | 23,700 |
11 Jul 2012 | USD | 17.5 | 17.66 | 17.29 | 17.46 | 17.46 | -0.03 (-0.17%) | 31,800 |
10 Jul 2012 | USD | 17.85 | 17.95 | 17.42 | 17.49 | 17.49 | -0.26 (-1.46%) | 114,800 |
9 Jul 2012 | USD | 18.05 | 18.05 | 17.7 | 17.75 | 17.75 | -0.29 (-1.61%) | 35,800 |
6 Jul 2012 | USD | 18.55 | 18.55 | 17.87 | 18.04 | 18.04 | -0.94 (-4.95%) | 64,900 |
5 Jul 2012 | USD | 18.84 | 19.05 | 18.78 | 18.98 | 18.98 | +0.06 (+0.32%) | 30,600 |
4 Jul 2012 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 18.68 | 18.93 | 18.66 | 18.92 | 18.92 | +0.26 (+1.39%) | 10,300 |
2 Jul 2012 | USD | 18.73 | 18.73 | 18.54 | 18.66 | 18.66 | -0.03 (-0.16%) | 10,600 |
29 Jun 2012 | USD | 18.4 | 18.69 | 18.38 | 18.69 | 18.69 | +0.78 (+4.36%) | 16,800 |
28 Jun 2012 | USD | 18.03 | 18.11 | 17.67 | 17.91 | 17.91 | -0.34 (-1.86%) | 27,100 |
27 Jun 2012 | USD | 18.15 | 18.31 | 18.11 | 18.25 | 18.25 | +0.11 (+0.61%) | 16,300 |
26 Jun 2012 | USD | 18.08 | 18.23 | 17.99 | 18.14 | 18.14 | +0.08 (+0.44%) | 15,100 |
25 Jun 2012 | USD | 18.29 | 18.29 | 17.95 | 18.06 | 18.06 | -0.41 (-2.22%) | 45,700 |
22 Jun 2012 | USD | 18.21 | 18.48 | 18.2 | 18.47 | 18.47 | +0.4 (+2.21%) | 9,100 |