Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 17.89 | 17.89 | 17.53 | 17.62 | 17.62 | -0.03 (-0.17%) | 83,495 |
31 Jul 2012 | USD | 17.79 | 17.84 | 17.635 | 17.65 | 17.65 | -0.16 (-0.90%) | 91,882 |
30 Jul 2012 | USD | 17.87 | 17.88 | 17.6846 | 17.81 | 17.81 | -0.09 (-0.50%) | 41,495 |
27 Jul 2012 | USD | 17.71 | 17.9 | 17.53 | 17.9 | 17.9 | +0.15 (+0.85%) | 42,149 |
26 Jul 2012 | USD | 17.93 | 17.93 | 17.73 | 17.75 | 17.75 | +0.16 (+0.91%) | 60,923 |
25 Jul 2012 | USD | 17.72 | 17.75 | 17.5 | 17.59 | 17.59 | +0.05 (+0.29%) | 66,685 |
24 Jul 2012 | USD | 17.93 | 17.93 | 17.51 | 17.54 | 17.54 | -0.39 (-2.18%) | 114,390 |
23 Jul 2012 | USD | 17.86 | 18 | 17.83 | 17.93 | 17.93 | -0.15 (-0.83%) | 141,584 |
20 Jul 2012 | USD | 18.33 | 18.33 | 18.05 | 18.08 | 18.08 | -0.51 (-2.74%) | 67,744 |
19 Jul 2012 | USD | 18.43 | 18.62 | 18.4 | 18.59 | 18.59 | +0.43 (+2.37%) | 45,052 |
18 Jul 2012 | USD | 18.05 | 18.3 | 18 | 18.16 | 18.16 | -0.09 (-0.49%) | 39,400 |
17 Jul 2012 | USD | 18.19 | 18.27 | 17.95 | 18.25 | 18.25 | +0.61 (+3.46%) | 71,778 |
16 Jul 2012 | USD | 17.95 | 17.97 | 17.56 | 17.64 | 17.64 | -0.47 (-2.60%) | 96,087 |
13 Jul 2012 | USD | 17.92 | 18.24 | 17.83 | 18.11 | 18.11 | +0.65 (+3.72%) | 123,910 |
12 Jul 2012 | USD | 17.4 | 17.53 | 17.14 | 17.46 | 17.46 | +0.06 (+0.34%) | 78,776 |
11 Jul 2012 | USD | 17.22 | 17.4 | 17.21 | 17.4 | 17.4 | +0.29 (+1.69%) | 106,519 |
10 Jul 2012 | USD | 17.45 | 17.52 | 17.0001 | 17.11 | 17.11 | -0.27 (-1.55%) | 81,076 |
9 Jul 2012 | USD | 17.53 | 17.53 | 17.2 | 17.38 | 17.38 | -0.18 (-1.03%) | 89,118 |
6 Jul 2012 | USD | 17.62 | 17.82 | 17.46 | 17.56 | 17.56 | -0.14 (-0.79%) | 80,119 |
5 Jul 2012 | USD | 18.05 | 18.198 | 17.63 | 17.7 | 17.7 | -0.41 (-2.26%) | 103,330 |
4 Jul 2012 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 17.89 | 18.14 | 17.82 | 18.11 | 18.11 | 0.0 (0.0%) | 58,617 |
2 Jul 2012 | USD | 18.14 | 18.17 | 17.93 | 18.11 | 18.11 | -0.26 (-1.42%) | 68,174 |
29 Jun 2012 | USD | 18.01 | 18.38 | 18.01 | 18.37 | 18.37 | +0.7 (+3.96%) | 73,110 |
28 Jun 2012 | USD | 17.67 | 17.79 | 17.5801 | 17.67 | 17.67 | -0.16 (-0.90%) | 52,421 |
27 Jun 2012 | USD | 17.77 | 17.95 | 17.67 | 17.83 | 17.83 | -0.12 (-0.67%) | 63,657 |
26 Jun 2012 | USD | 17.73 | 17.95 | 17.7 | 17.95 | 17.95 | +0.01 (+0.06%) | 32,372 |
25 Jun 2012 | USD | 18.29 | 18.29 | 17.84 | 17.94 | 17.94 | -0.51 (-2.76%) | 101,881 |
22 Jun 2012 | USD | 18.14 | 18.45 | 18.14 | 18.45 | 18.45 | +0.202 (+1.11%) | 52,217 |
21 Jun 2012 | USD | 18.77 | 18.8 | 18.19 | 18.2479 | 18.2479 | -0.562 (-2.99%) | 138,792 |