Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | USD | 24.77 | 24.78 | 24.65 | 24.72 | 24.72 | +0.03 (+0.12%) | 76,232 |
15 Aug 2012 | USD | 24.7 | 24.75 | 24.6477 | 24.69 | 24.69 | +0.07 (+0.28%) | 324,970 |
14 Aug 2012 | USD | 24.78 | 24.78 | 24.62 | 24.62 | 24.62 | -0.13 (-0.53%) | 137,427 |
13 Aug 2012 | USD | 24.83 | 24.87 | 24.7 | 24.75 | 24.75 | -0.08 (-0.32%) | 135,183 |
10 Aug 2012 | USD | 24.86 | 24.89 | 24.82 | 24.83 | 24.83 | -0.03 (-0.12%) | 109,378 |
9 Aug 2012 | USD | 24.96 | 24.97 | 24.85 | 24.86 | 24.86 | -0.12 (-0.48%) | 264,680 |
8 Aug 2012 | USD | 24.95 | 24.99 | 24.86 | 24.98 | 24.98 | +0.04 (+0.16%) | 187,271 |
7 Aug 2012 | USD | 25 | 25 | 24.78 | 24.94 | 24.94 | -0.05 (-0.20%) | 216,405 |
6 Aug 2012 | USD | 24.99 | 25 | 24.9 | 24.99 | 24.99 | +0.05 (+0.20%) | 256,210 |
3 Aug 2012 | USD | 25 | 25 | 24.91 | 24.94 | 24.94 | -0.02 (-0.08%) | 164,056 |
2 Aug 2012 | USD | 25 | 25 | 24.94 | 24.96 | 24.96 | -0.06 (-0.24%) | 137,481 |
1 Aug 2012 | USD | 25.01 | 25.02 | 24.92 | 25.02 | 25.02 | -0.03 (-0.12%) | 321,408 |
31 Jul 2012 | USD | 24.8 | 25.05 | 24.75 | 25.05 | 25.05 | +0.3 (+1.21%) | 289,582 |
30 Jul 2012 | USD | 24.75 | 24.836 | 24.74 | 24.75 | 24.75 | +0.01 (+0.04%) | 95,199 |
27 Jul 2012 | USD | 24.79 | 24.8 | 24.72 | 24.74 | 24.74 | -0.01 (-0.04%) | 97,926 |
26 Jul 2012 | USD | 24.78 | 24.83 | 24.71 | 24.75 | 24.75 | 0.0 (0.0%) | 253,948 |
25 Jul 2012 | USD | 24.78 | 24.8 | 24.68 | 24.75 | 24.75 | +0.05 (+0.20%) | 376,045 |
24 Jul 2012 | USD | 24.7 | 24.84 | 24.65 | 24.7 | 24.7 | -0.02 (-0.08%) | 421,175 |
23 Jul 2012 | USD | 24.75 | 24.75 | 24.4 | 24.72 | 24.72 | +0.03 (+0.12%) | 322,129 |
20 Jul 2012 | USD | 24.67 | 24.85 | 24.5 | 24.69 | 24.69 | +0.01 (+0.04%) | 166,300 |
19 Jul 2012 | USD | 24.94 | 25.05 | 24.55 | 24.68 | 24.68 | -0.32 (-1.28%) | 464,300 |
18 Jul 2012 | USD | 25.05 | 25.15 | 24.04 | 25 | 25 | +0.02 (+0.08%) | 273,200 |
17 Jul 2012 | USD | 25.05 | 25.22 | 24.98 | 24.98 | 24.98 | -0.13 (-0.52%) | 479,400 |
16 Jul 2012 | USD | 25.15 | 25.3 | 25.05 | 25.11 | 25.11 | +0.01 (+0.04%) | 310,000 |
13 Jul 2012 | USD | 25.1 | 25.35 | 24.97 | 25.1 | 25.1 | 0.0 (0.0%) | 1,085,300 |