Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2012 | USD | 16.9 | 16.9 | 16.01 | 16.02 | 16.02 | -0.82 (-4.87%) | 3,124,300 |
20 Jun 2012 | USD | 16.84 | 17.02 | 16.41 | 16.84 | 16.84 | +0.03 (+0.18%) | 2,529,200 |
19 Jun 2012 | USD | 16.5 | 16.97 | 16.46 | 16.81 | 16.81 | +0.42 (+2.56%) | 2,432,600 |
18 Jun 2012 | USD | 16.3 | 16.55 | 16.14 | 16.39 | 16.39 | -0.02 (-0.12%) | 2,115,000 |
15 Jun 2012 | USD | 15.96 | 16.45 | 15.96 | 16.41 | 16.41 | +0.53 (+3.34%) | 3,319,400 |
14 Jun 2012 | USD | 15.85 | 15.95 | 15.6 | 15.88 | 15.88 | +0.05 (+0.32%) | 3,273,400 |
13 Jun 2012 | USD | 15.97 | 16.19 | 15.74 | 15.83 | 15.83 | -0.26 (-1.62%) | 1,946,100 |
12 Jun 2012 | USD | 15.54 | 16.1 | 15.54 | 16.09 | 16.09 | +0.36 (+2.29%) | 2,099,000 |
11 Jun 2012 | USD | 16.48 | 16.63 | 15.72 | 15.73 | 15.73 | -0.51 (-3.14%) | 2,737,600 |
8 Jun 2012 | USD | 15.99 | 16.25 | 15.75 | 16.24 | 16.24 | +0.1 (+0.62%) | 2,261,500 |
7 Jun 2012 | USD | 16.3 | 16.49 | 16.03 | 16.14 | 16.14 | +0.03 (+0.19%) | 2,587,900 |
6 Jun 2012 | USD | 15.71 | 16.24 | 15.61 | 16.11 | 16.11 | +0.61 (+3.94%) | 2,839,400 |
5 Jun 2012 | USD | 15.17 | 15.62 | 15.091 | 15.5 | 15.5 | +0.23 (+1.51%) | 3,831,800 |
4 Jun 2012 | USD | 15.65 | 15.7499 | 15.09 | 15.27 | 15.27 | -0.32 (-2.05%) | 3,116,600 |
1 Jun 2012 | USD | 15.38 | 15.78 | 15.17 | 15.59 | 15.59 | -0.86 (-5.23%) | 5,116,800 |
31 May 2012 | USD | 16.3 | 16.655 | 15.86 | 16.45 | 16.45 | +0.2 (+1.23%) | 4,196,800 |
30 May 2012 | USD | 16.74 | 16.78 | 16.21 | 16.25 | 16.25 | -0.76 (-4.47%) | 2,829,500 |
29 May 2012 | USD | 16.59 | 17.04 | 16.47 | 17.01 | 17.01 | +0.63 (+3.85%) | 1,910,900 |
28 May 2012 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 16.43 | 16.56 | 16.23 | 16.38 | 16.38 | -0.01 (-0.06%) | 1,600,300 |
24 May 2012 | USD | 16.73 | 16.81 | 16.16 | 16.39 | 16.39 | -0.26 (-1.56%) | 2,826,600 |
23 May 2012 | USD | 16.26 | 16.69 | 15.9 | 16.65 | 16.65 | +0.2 (+1.22%) | 2,922,900 |
22 May 2012 | USD | 16.53 | 16.79 | 16.2999 | 16.45 | 16.45 | +0.03 (+0.18%) | 3,064,300 |
21 May 2012 | USD | 15.87 | 16.46 | 15.8 | 16.42 | 16.42 | +0.58 (+3.66%) | 2,837,200 |
18 May 2012 | USD | 15.85 | 16.13 | 15.77 | 15.84 | 15.84 | +0.08 (+0.51%) | 4,397,400 |
17 May 2012 | USD | 16.18 | 16.27 | 15.73 | 15.76 | 15.76 | -0.43 (-2.66%) | 4,411,800 |
16 May 2012 | USD | 16.77 | 17.04 | 16.19 | 16.19 | 16.19 | -0.49 (-2.94%) | 3,819,000 |
15 May 2012 | USD | 17.02 | 17.07 | 16.61 | 16.68 | 16.68 | -0.33 (-1.94%) | 3,854,500 |
14 May 2012 | USD | 16.95 | 17.12 | 16.64 | 17.01 | 17.01 | -0.26 (-1.51%) | 4,810,000 |
11 May 2012 | USD | 16.98 | 17.34 | 16.87 | 17.27 | 17.27 | +0.03 (+0.17%) | 2,669,700 |