Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2012 | USD | 22.86 | 23.63 | 22.86 | 23.15 | 23.15 | +0.32 (+1.40%) | 368,300 |
5 Sep 2012 | USD | 22.84 | 22.96 | 22.63 | 22.83 | 22.83 | +0.03 (+0.13%) | 266,900 |
4 Sep 2012 | USD | 22.59 | 22.94 | 22.39 | 22.8 | 22.8 | +0.24 (+1.06%) | 303,200 |
3 Sep 2012 | USD | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 22.79 | 22.8 | 22.38 | 22.56 | 22.56 | -0.14 (-0.62%) | 292,700 |
30 Aug 2012 | USD | 23 | 23.11 | 22.34 | 22.7 | 22.7 | -0.39 (-1.69%) | 202,800 |
29 Aug 2012 | USD | 22.44 | 23.13 | 22.44 | 23.09 | 23.09 | +0.59 (+2.62%) | 288,700 |
28 Aug 2012 | USD | 22.29 | 22.69 | 22.21 | 22.5 | 22.5 | +0.16 (+0.72%) | 169,800 |
27 Aug 2012 | USD | 22.38 | 22.67 | 22.28 | 22.34 | 22.34 | -0.01 (-0.04%) | 129,900 |
24 Aug 2012 | USD | 22.51 | 22.58 | 22.3 | 22.35 | 22.35 | -0.16 (-0.71%) | 275,700 |
23 Aug 2012 | USD | 22.28 | 22.52 | 22.02 | 22.51 | 22.51 | +0.25 (+1.12%) | 400,500 |
22 Aug 2012 | USD | 22.16 | 22.51 | 22.16 | 22.26 | 22.26 | -0.05 (-0.22%) | 211,000 |
21 Aug 2012 | USD | 22.21 | 22.52 | 22.09 | 22.31 | 22.31 | +0.12 (+0.54%) | 311,400 |
20 Aug 2012 | USD | 22.3 | 22.31 | 21.87 | 22.19 | 22.19 | -0.05 (-0.22%) | 382,200 |
17 Aug 2012 | USD | 22.39 | 22.39 | 22.01 | 22.24 | 22.24 | -0.1 (-0.45%) | 265,100 |
16 Aug 2012 | USD | 22.29 | 22.39 | 22.1 | 22.34 | 22.34 | 0.0 (0.0%) | 450,800 |
15 Aug 2012 | USD | 22.16 | 22.42 | 22.13 | 22.34 | 22.34 | +0.14 (+0.63%) | 274,100 |
14 Aug 2012 | USD | 22.55 | 22.55 | 22.1 | 22.2 | 22.2 | -0.29 (-1.29%) | 376,500 |
13 Aug 2012 | USD | 22.4 | 22.51 | 22.16 | 22.49 | 22.49 | 0.0 (0.0%) | 255,500 |
10 Aug 2012 | USD | 22.23 | 22.53 | 22.2 | 22.49 | 22.49 | +0.16 (+0.72%) | 373,500 |
9 Aug 2012 | USD | 22.17 | 22.46 | 21.69 | 22.33 | 22.33 | +0.08 (+0.36%) | 975,200 |
8 Aug 2012 | USD | 22.42 | 22.68 | 22.04 | 22.25 | 22.25 | -0.17 (-0.76%) | 457,600 |
7 Aug 2012 | USD | 22.33 | 22.75 | 22.17 | 22.42 | 22.42 | +0.05 (+0.22%) | 634,700 |
6 Aug 2012 | USD | 22.03 | 22.62 | 21.86 | 22.37 | 22.37 | +0.37 (+1.68%) | 839,300 |
3 Aug 2012 | USD | 22.3 | 22.59 | 21.49 | 22 | 22 | 0.0 (0.0%) | 5,004,800 |
2 Aug 2012 | USD | 21.8 | 22.1 | 21.27 | 22 | 22 | +0.06 (+0.27%) | 623,300 |
1 Aug 2012 | USD | 22.44 | 22.6 | 21.9 | 21.94 | 21.94 | -0.62 (-2.75%) | 254,700 |
31 Jul 2012 | USD | 22.45 | 22.75 | 22.44 | 22.56 | 22.56 | +0.09 (+0.40%) | 281,400 |
30 Jul 2012 | USD | 22.57 | 22.68 | 22.4 | 22.47 | 22.47 | -0.13 (-0.58%) | 121,800 |
27 Jul 2012 | USD | 22.66 | 22.66 | 22.35 | 22.6 | 22.6 | +0.16 (+0.71%) | 310,000 |