Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | USD | 23.69 | 23.83 | 23.66 | 23.76 | 23.76 | +0.07 (+0.30%) | 10,200 |
2 Aug 2011 | USD | 23.88 | 23.88 | 23.65 | 23.69 | 23.69 | -0.21 (-0.88%) | 10,100 |
1 Aug 2011 | USD | 24 | 24.03 | 23.84 | 23.9 | 23.9 | -0.1 (-0.42%) | 50,300 |
29 Jul 2011 | USD | 23.68 | 24 | 23.62 | 24 | 24 | +0.26 (+1.10%) | 22,000 |
28 Jul 2011 | USD | 23.66 | 23.83 | 23.62 | 23.74 | 23.74 | +0.05 (+0.21%) | 5,000 |
27 Jul 2011 | USD | 23.82 | 23.84 | 23.69 | 23.69 | 23.69 | -0.12 (-0.50%) | 13,500 |
26 Jul 2011 | USD | 23.88 | 23.91 | 23.79 | 23.81 | 23.81 | -0.07 (-0.29%) | 9,600 |
25 Jul 2011 | USD | 23.78 | 23.98 | 23.78 | 23.88 | 23.88 | +0.21 (+0.89%) | 10,400 |
22 Jul 2011 | USD | 23.75 | 23.75 | 23.67 | 23.67 | 23.67 | -0.1 (-0.42%) | 15,100 |
21 Jul 2011 | USD | 23.56 | 23.77 | 23.56 | 23.77 | 23.77 | +0.26 (+1.11%) | 9,600 |
20 Jul 2011 | USD | 23.44 | 23.52 | 23.42 | 23.51 | 23.51 | +0.06 (+0.26%) | 11,800 |
19 Jul 2011 | USD | 23.66 | 23.66 | 23.45 | 23.45 | 23.45 | +0.2 (+0.86%) | 9,900 |
18 Jul 2011 | USD | 23.23 | 23.41 | 23.21 | 23.25 | 23.25 | -0.13 (-0.56%) | 7,700 |
15 Jul 2011 | USD | 23.37 | 23.5 | 23.35 | 23.38 | 23.38 | +0.05 (+0.21%) | 21,100 |
14 Jul 2011 | USD | 23.42 | 23.44 | 23.29 | 23.33 | 23.33 | +0.11 (+0.47%) | 12,500 |
13 Jul 2011 | USD | 23.12 | 23.38 | 23.12 | 23.22 | 23.22 | +0.2 (+0.87%) | 21,000 |
12 Jul 2011 | USD | 22.91 | 23.1 | 22.91 | 23.02 | 23.02 | +0.18 (+0.79%) | 835,300 |
11 Jul 2011 | USD | 22.72 | 22.91 | 22.62 | 22.84 | 22.84 | -0.19 (-0.83%) | 298,000 |
8 Jul 2011 | USD | 22.83 | 23.09 | 22.83 | 23.03 | 23.03 | -0.15 (-0.65%) | 25,600 |
7 Jul 2011 | USD | 23.08 | 23.2 | 23.08 | 23.18 | 23.18 | +0.06 (+0.26%) | 18,800 |
6 Jul 2011 | USD | 23.05 | 23.19 | 23.05 | 23.12 | 23.12 | -0.1 (-0.43%) | 17,000 |
5 Jul 2011 | USD | 23.16 | 23.25 | 23.16 | 23.22 | 23.22 | +0.16 (+0.69%) | 40,900 |
4 Jul 2011 | USD | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 23.14 | 23.14 | 22.9 | 23.06 | 23.06 | -0.02 (-0.09%) | 16,000 |
30 Jun 2011 | USD | 22.96 | 23.15 | 22.96 | 23.08 | 23.08 | +0.37 (+1.63%) | 24,000 |
29 Jun 2011 | USD | 22.71 | 22.75 | 22.66 | 22.71 | 22.71 | +0.17 (+0.75%) | 18,000 |
28 Jun 2011 | USD | 22.48 | 22.61 | 22.48 | 22.54 | 22.54 | +0.12 (+0.54%) | 12,200 |
27 Jun 2011 | USD | 22.31 | 22.68 | 22.31 | 22.42 | 22.42 | -0.13 (-0.58%) | 58,500 |
24 Jun 2011 | USD | 22.83 | 22.83 | 22.46 | 22.55 | 22.55 | -0.45 (-1.96%) | 323,100 |
23 Jun 2011 | USD | 22.48 | 23 | 22.46 | 23 | 23 | +0.29 (+1.28%) | 168,200 |