Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2012 | USD | 15.95 | 15.98 | 15.56 | 15.7 | 15.7 | -0.21 (-1.32%) | 3,438,393 |
21 Jun 2012 | USD | 16.17 | 16.17 | 15.71 | 15.91 | 15.91 | -0.33 (-2.03%) | 659,900 |
20 Jun 2012 | USD | 15.93 | 16.32 | 15.81 | 16.24 | 16.24 | +0.31 (+1.95%) | 533,482 |
19 Jun 2012 | USD | 15.84 | 15.94 | 15.66 | 15.93 | 15.93 | +0.22 (+1.40%) | 379,500 |
18 Jun 2012 | USD | 15.66 | 15.95 | 15.42 | 15.71 | 15.71 | -0.09 (-0.57%) | 413,000 |
15 Jun 2012 | USD | 15.2 | 15.8 | 15.2 | 15.8 | 15.8 | +0.6 (+3.95%) | 402,014 |
14 Jun 2012 | USD | 15.25 | 15.34 | 15.1 | 15.2 | 15.2 | -0.03 (-0.20%) | 452,900 |
13 Jun 2012 | USD | 14.86 | 15.34 | 14.82 | 15.23 | 15.23 | +0.28 (+1.87%) | 855,900 |
12 Jun 2012 | USD | 14.7 | 14.95 | 14.58 | 14.95 | 14.95 | +0.33 (+2.26%) | 401,600 |
11 Jun 2012 | USD | 14.6 | 14.86 | 14.42 | 14.62 | 14.62 | +0.03 (+0.21%) | 508,900 |
8 Jun 2012 | USD | 14.61 | 14.62 | 14.44 | 14.59 | 14.59 | -0.01 (-0.07%) | 392,500 |
7 Jun 2012 | USD | 14.8 | 14.89 | 14.51 | 14.6 | 14.6 | -0.1 (-0.68%) | 657,700 |
6 Jun 2012 | USD | 14.3 | 14.77 | 14.3 | 14.7 | 14.7 | +0.43 (+3.01%) | 435,200 |
5 Jun 2012 | USD | 13.87 | 14.27 | 13.81 | 14.27 | 14.27 | +0.37 (+2.66%) | 816,300 |
4 Jun 2012 | USD | 13.82 | 14.03 | 13.67 | 13.9 | 13.9 | +0.1 (+0.72%) | 380,400 |
1 Jun 2012 | USD | 13.83 | 13.93 | 13.7 | 13.8 | 13.8 | -0.24 (-1.71%) | 305,800 |
31 May 2012 | USD | 14.05 | 14.18 | 13.95 | 14.04 | 14.04 | -0.01 (-0.07%) | 454,600 |
30 May 2012 | USD | 14.13 | 14.14 | 13.97 | 14.05 | 14.05 | -0.18 (-1.26%) | 464,000 |
29 May 2012 | USD | 13.95 | 14.25 | 13.91 | 14.23 | 14.23 | +0.35 (+2.52%) | 468,100 |
28 May 2012 | USD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 13.76 | 13.96 | 13.71 | 13.88 | 13.88 | +0.08 (+0.58%) | 300,000 |
24 May 2012 | USD | 13.1 | 13.8 | 13.08 | 13.8 | 13.8 | +0.74 (+5.67%) | 621,100 |
23 May 2012 | USD | 13.09 | 13.165 | 12.7 | 13.06 | 13.06 | -0.09 (-0.68%) | 183,188 |
22 May 2012 | USD | 13.2 | 13.35 | 13 | 13.15 | 13.15 | -0.03 (-0.23%) | 259,200 |
21 May 2012 | USD | 12.98 | 13.18 | 12.88 | 13.18 | 13.18 | +0.25 (+1.93%) | 164,800 |
18 May 2012 | USD | 12.62 | 13.1 | 12.44 | 12.93 | 12.93 | +0.29 (+2.29%) | 458,100 |
17 May 2012 | USD | 13.09 | 13.09 | 12.18 | 12.64 | 12.64 | -0.38 (-2.92%) | 1,373,078 |
16 May 2012 | USD | 13.83 | 13.89 | 12.92 | 13.02 | 13.02 | -0.84 (-6.06%) | 486,000 |
15 May 2012 | USD | 14.04 | 14.46 | 13.85 | 13.86 | 13.86 | -0.14 (-1.00%) | 215,149 |
14 May 2012 | USD | 14.59 | 14.59 | 13.91 | 14 | 14 | -0.68 (-4.63%) | 261,100 |