Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | USD | 20.01 | 20.01 | 19.7424 | 19.87 | 19.87 | +0.13 (+0.66%) | 91,305 |
19 Jul 2011 | USD | 19.45 | 19.76 | 19.37 | 19.74 | 19.74 | +0.31 (+1.60%) | 103,130 |
18 Jul 2011 | USD | 19.62 | 19.7 | 19.39 | 19.43 | 19.43 | -0.25 (-1.27%) | 105,538 |
15 Jul 2011 | USD | 19.75 | 19.76 | 19.65 | 19.68 | 19.68 | -0.08 (-0.40%) | 46,612 |
14 Jul 2011 | USD | 20.1 | 20.2 | 19.75 | 19.76 | 19.76 | -0.19 (-0.95%) | 66,321 |
13 Jul 2011 | USD | 19.94 | 20.15 | 19.93 | 19.95 | 19.95 | +0.07 (+0.35%) | 114,013 |
12 Jul 2011 | USD | 19.85 | 19.98 | 19.83 | 19.88 | 19.88 | +0.02 (+0.10%) | 60,207 |
11 Jul 2011 | USD | 19.99 | 19.991 | 19.66 | 19.86 | 19.86 | -0.22 (-1.10%) | 165,822 |
8 Jul 2011 | USD | 20.19 | 20.19 | 19.9 | 20.08 | 20.08 | -0.39 (-1.91%) | 67,713 |
7 Jul 2011 | USD | 20.25 | 20.5 | 20.07 | 20.47 | 20.47 | +0.48 (+2.40%) | 86,906 |
6 Jul 2011 | USD | 20.37 | 20.5 | 19.99 | 19.99 | 19.99 | -0.47 (-2.30%) | 196,964 |
5 Jul 2011 | USD | 20.75 | 20.75 | 20.46 | 20.46 | 20.46 | +0.06 (+0.29%) | 91,592 |
4 Jul 2011 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 20.42 | 20.49 | 20.25 | 20.4 | 20.4 | -0.46 (-2.21%) | 131,962 |
30 Jun 2011 | USD | 20.99 | 20.99 | 20.55 | 20.86 | 20.86 | -0.28 (-1.32%) | 157,945 |
29 Jun 2011 | USD | 20.77 | 21.14 | 20.6 | 21.14 | 21.14 | +0.42 (+2.03%) | 94,195 |
28 Jun 2011 | USD | 20.56 | 20.81 | 20.26 | 20.72 | 20.72 | +0.27 (+1.32%) | 211,487 |
27 Jun 2011 | USD | 20.61 | 20.75 | 20.37 | 20.45 | 20.45 | +0.05 (+0.25%) | 115,385 |
24 Jun 2011 | USD | 20.59 | 20.7 | 20.3 | 20.4 | 20.4 | -0.12 (-0.58%) | 59,799 |
23 Jun 2011 | USD | 20.49 | 20.67 | 20.25 | 20.52 | 20.52 | -0.31 (-1.49%) | 106,895 |
22 Jun 2011 | USD | 20.97 | 20.97 | 20.64 | 20.83 | 20.83 | -0.15 (-0.71%) | 43,548 |
21 Jun 2011 | USD | 20.92 | 21.15 | 20.83 | 20.98 | 20.98 | +0.77 (+3.81%) | 122,405 |
20 Jun 2011 | USD | 20.5 | 20.5 | 20.16 | 20.21 | 20.21 | -0.34 (-1.65%) | 145,738 |
17 Jun 2011 | USD | 20.83 | 20.83 | 20.45 | 20.55 | 20.55 | -0.5 (-2.38%) | 87,339 |
16 Jun 2011 | USD | 21.16 | 21.21 | 20.91 | 21.05 | 21.05 | +0.32 (+1.54%) | 97,720 |
15 Jun 2011 | USD | 21.38 | 21.38 | 20.7 | 20.73 | 20.73 | -0.97 (-4.47%) | 727,498 |
14 Jun 2011 | USD | 21.47 | 21.7 | 21.41 | 21.7 | 21.7 | +0.13 (+0.60%) | 162,362 |
13 Jun 2011 | USD | 21.54 | 21.6391 | 21.4 | 21.57 | 21.57 | +0.21 (+0.98%) | 124,751 |
10 Jun 2011 | USD | 21.68 | 21.69 | 21.21 | 21.36 | 21.36 | -0.35 (-1.61%) | 171,642 |
9 Jun 2011 | USD | 21.62 | 21.86 | 21.57 | 21.71 | 21.71 | +0.37 (+1.73%) | 129,789 |