Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 21.8 | 21.98 | 21.6 | 21.73 | 21.73 | +0.12 (+0.56%) | 91,555 |
26 Jun 2012 | USD | 21.97 | 22 | 21.61 | 21.61 | 21.61 | -0.29 (-1.32%) | 232,610 |
25 Jun 2012 | USD | 21.95 | 22 | 21.51 | 21.9 | 21.9 | +0.05 (+0.23%) | 45,747 |
22 Jun 2012 | USD | 21.97 | 22.02 | 21.74 | 21.85 | 21.85 | +0.055 (+0.25%) | 42,437 |
21 Jun 2012 | USD | 21.91 | 22.03 | 21.508 | 21.795 | 21.795 | -0.085 (-0.39%) | 168,144 |
20 Jun 2012 | USD | 21.85 | 21.95 | 21.72 | 21.88 | 21.88 | +0.09 (+0.41%) | 394,883 |
19 Jun 2012 | USD | 21.85 | 21.92 | 21.68 | 21.79 | 21.79 | -0.06 (-0.27%) | 174,189 |
18 Jun 2012 | USD | 21.98 | 21.98 | 21.73 | 21.85 | 21.85 | -0.09 (-0.41%) | 95,151 |
15 Jun 2012 | USD | 21.87 | 21.95 | 21.69 | 21.94 | 21.94 | +0.15 (+0.69%) | 97,123 |
14 Jun 2012 | USD | 21.95 | 22.06 | 21.56 | 21.79 | 21.79 | -0.09 (-0.41%) | 221,547 |
13 Jun 2012 | USD | 21.67 | 21.9 | 21.67 | 21.88 | 21.88 | +0.08 (+0.37%) | 165,435 |
12 Jun 2012 | USD | 21.75 | 22.01 | 21.63 | 21.8 | 21.8 | +0.38 (+1.77%) | 389,768 |
11 Jun 2012 | USD | 21.8 | 21.89 | 21.3 | 21.42 | 21.42 | -0.33 (-1.52%) | 177,114 |
8 Jun 2012 | USD | 21.67 | 21.875 | 21.36 | 21.75 | 21.75 | +0.15 (+0.69%) | 1,368,050 |
7 Jun 2012 | USD | 21.5 | 21.67 | 21.23 | 21.6 | 21.6 | +0.22 (+1.03%) | 162,473 |
6 Jun 2012 | USD | 21.1 | 21.38 | 20.31 | 21.38 | 21.38 | +0.44 (+2.10%) | 165,826 |
5 Jun 2012 | USD | 20.32 | 21.09 | 20.32 | 20.94 | 20.94 | -0.02 (-0.10%) | 231,459 |
4 Jun 2012 | USD | 21.17 | 21.17 | 20.5 | 20.96 | 20.96 | -0.06 (-0.29%) | 116,884 |
1 Jun 2012 | USD | 20.66 | 21.4 | 20.66 | 21.02 | 21.02 | -0.1 (-0.47%) | 347,614 |
31 May 2012 | USD | 21.09 | 21.199 | 20.71 | 21.12 | 21.12 | -0.09 (-0.42%) | 366,678 |
30 May 2012 | USD | 20.82 | 21.4 | 20.32 | 21.21 | 21.21 | +0.15 (+0.71%) | 157,301 |
29 May 2012 | USD | 21.73 | 21.73 | 20.97 | 21.06 | 21.06 | -0.45 (-2.09%) | 96,911 |
28 May 2012 | USD | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 20.27 | 21.6 | 20.27 | 21.51 | 21.51 | +1.12 (+5.49%) | 305,966 |
24 May 2012 | USD | 20.18 | 20.62 | 20 | 20.39 | 20.39 | +0.25 (+1.24%) | 204,207 |
23 May 2012 | USD | 20.83 | 20.94 | 20 | 20.14 | 20.14 | -0.86 (-4.10%) | 510,414 |
22 May 2012 | USD | 21.06 | 21.27 | 20.24 | 21 | 21 | -0.05 (-0.24%) | 333,993 |
21 May 2012 | USD | 22 | 22 | 21 | 21.05 | 21.05 | -0.06 (-0.28%) | 130,552 |
18 May 2012 | USD | 21 | 21.4 | 21 | 21.11 | 21.11 | +0.01 (+0.05%) | 343,862 |
17 May 2012 | USD | 21.3 | 21.51 | 21 | 21.1 | 21.1 | -0.47 (-2.18%) | 329,654 |