Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2012 | USD | 22.38 | 22.57 | 22.27 | 22.44 | 22.44 | +0.27 (+1.22%) | 432,200 |
25 Jul 2012 | USD | 21.71 | 22.36 | 21.5 | 22.17 | 22.17 | +0.81 (+3.79%) | 739,900 |
24 Jul 2012 | USD | 22.8 | 22.8 | 21.31 | 21.36 | 21.36 | -0.75 (-3.39%) | 930,700 |
23 Jul 2012 | USD | 22.35 | 22.44 | 21.92 | 22.11 | 22.11 | -0.51 (-2.25%) | 486,400 |
20 Jul 2012 | USD | 22.88 | 22.88 | 22.41 | 22.62 | 22.62 | -0.42 (-1.82%) | 128,500 |
19 Jul 2012 | USD | 23.29 | 23.3 | 22.95 | 23.04 | 23.04 | -0.14 (-0.60%) | 293,800 |
18 Jul 2012 | USD | 23.04 | 23.46 | 22.99 | 23.18 | 23.18 | +0.07 (+0.30%) | 94,300 |
17 Jul 2012 | USD | 23.3 | 23.36 | 22.91 | 23.11 | 23.11 | -0.04 (-0.17%) | 271,900 |
16 Jul 2012 | USD | 22.91 | 23.49 | 22.81 | 23.15 | 23.15 | +0.53 (+2.34%) | 298,900 |
13 Jul 2012 | USD | 22.57 | 22.75 | 22.36 | 22.62 | 22.62 | +0.18 (+0.80%) | 506,700 |
12 Jul 2012 | USD | 23.17 | 23.2 | 22.39 | 22.44 | 22.44 | -0.88 (-3.77%) | 831,400 |
11 Jul 2012 | USD | 23.18 | 23.55 | 22.68 | 23.32 | 23.32 | +0.11 (+0.47%) | 417,000 |
10 Jul 2012 | USD | 23.69 | 23.93 | 22.99 | 23.21 | 23.21 | -0.34 (-1.44%) | 154,100 |
9 Jul 2012 | USD | 23.63 | 23.81 | 23.36 | 23.55 | 23.55 | -0.07 (-0.30%) | 175,300 |
6 Jul 2012 | USD | 23.53 | 23.71 | 23.15 | 23.62 | 23.62 | -0.06 (-0.25%) | 203,000 |
5 Jul 2012 | USD | 23.6 | 23.94 | 23.36 | 23.68 | 23.68 | +0.06 (+0.25%) | 220,700 |
4 Jul 2012 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 23.8 | 24.06 | 23.59 | 23.62 | 23.62 | -0.09 (-0.38%) | 85,700 |
2 Jul 2012 | USD | 23.39 | 23.84 | 23.26 | 23.71 | 23.71 | +0.42 (+1.80%) | 284,400 |
29 Jun 2012 | USD | 23.48 | 23.58 | 23 | 23.29 | 23.29 | +0.13 (+0.56%) | 360,300 |
28 Jun 2012 | USD | 23.35 | 23.43 | 22.97 | 23.16 | 23.16 | -0.34 (-1.45%) | 584,300 |
27 Jun 2012 | USD | 23.59 | 23.77 | 23.22 | 23.5 | 23.5 | +0.01 (+0.04%) | 498,800 |
26 Jun 2012 | USD | 22.44 | 23.8 | 22.44 | 23.49 | 23.49 | +1.07 (+4.77%) | 583,700 |
25 Jun 2012 | USD | 22.01 | 22.72 | 22.01 | 22.42 | 22.42 | -0.65 (-2.82%) | 502,000 |
22 Jun 2012 | USD | 23.4 | 23.6 | 22.8 | 23.07 | 23.07 | +0.05 (+0.22%) | 2,945,500 |
21 Jun 2012 | USD | 23.39 | 23.55 | 22.88 | 23.02 | 23.02 | -0.33 (-1.41%) | 518,200 |
20 Jun 2012 | USD | 23.93 | 24.03 | 22.87 | 23.35 | 23.35 | -0.68 (-2.83%) | 547,800 |
19 Jun 2012 | USD | 24.01 | 24.43 | 23.95 | 24.03 | 24.03 | +0.18 (+0.75%) | 398,900 |
18 Jun 2012 | USD | 23.5 | 23.93 | 23.14 | 23.85 | 23.85 | +0.19 (+0.80%) | 477,500 |
15 Jun 2012 | USD | 22.53 | 23.66 | 22.42 | 23.66 | 23.66 | +1.15 (+5.11%) | 493,500 |