Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2012 | USD | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 20.54 | 20.77 | 20.54 | 20.73 | 20.73 | +0.12 (+0.58%) | 104,198 |
2 Jul 2012 | USD | 20.59 | 20.7 | 20.46 | 20.61 | 20.61 | +0.07 (+0.34%) | 607,440 |
29 Jun 2012 | USD | 20.53 | 20.54 | 20.2648 | 20.54 | 20.54 | +0.51 (+2.55%) | 461,458 |
28 Jun 2012 | USD | 19.95 | 20.0797 | 19.783 | 20.03 | 20.03 | -0.05 (-0.25%) | 111,630 |
27 Jun 2012 | USD | 20.19 | 20.19 | 19.994 | 20.08 | 20.08 | -0.1 (-0.50%) | 181,004 |
26 Jun 2012 | USD | 20.07 | 20.2499 | 19.94 | 20.18 | 20.18 | +0.16 (+0.80%) | 500,485 |
25 Jun 2012 | USD | 20.17 | 20.21 | 19.945 | 20.02 | 20.02 | -0.42 (-2.05%) | 188,672 |
22 Jun 2012 | USD | 20.45 | 20.48 | 20.35 | 20.44 | 20.44 | +0.06 (+0.29%) | 239,911 |
21 Jun 2012 | USD | 20.9 | 20.9 | 20.36 | 20.38 | 20.38 | -0.59 (-2.81%) | 164,554 |
20 Jun 2012 | USD | 21 | 21.07 | 20.82 | 20.97 | 20.97 | +0.02 (+0.10%) | 172,132 |
19 Jun 2012 | USD | 20.782 | 21.02 | 20.782 | 20.95 | 20.95 | +0.29 (+1.40%) | 119,533 |
18 Jun 2012 | USD | 20.43 | 20.6976 | 20.37 | 20.66 | 20.66 | +0.11 (+0.54%) | 161,211 |
15 Jun 2012 | USD | 20.34 | 20.56 | 20.33 | 20.55 | 20.55 | +0.25 (+1.23%) | 93,435 |
14 Jun 2012 | USD | 20.13 | 20.37 | 20.12 | 20.3 | 20.3 | +0.18 (+0.89%) | 156,943 |
13 Jun 2012 | USD | 20.49 | 20.49 | 20.07 | 20.12 | 20.12 | -0.44 (-2.14%) | 117,748 |
12 Jun 2012 | USD | 20.38 | 20.6 | 20.256 | 20.56 | 20.56 | +0.24 (+1.18%) | 91,026 |
11 Jun 2012 | USD | 20.95 | 21.11 | 20.31 | 20.32 | 20.32 | -0.46 (-2.21%) | 544,682 |
8 Jun 2012 | USD | 20.3995 | 20.83 | 20.3995 | 20.78 | 20.78 | +0.21 (+1.02%) | 133,545 |
7 Jun 2012 | USD | 20.91 | 21.07 | 20.51 | 20.57 | 20.57 | -0.1 (-0.48%) | 178,166 |
6 Jun 2012 | USD | 20.43 | 20.74 | 20.42 | 20.67 | 20.67 | +0.43 (+2.12%) | 209,206 |
5 Jun 2012 | USD | 19.92 | 20.3 | 19.9 | 20.24 | 20.24 | +0.23 (+1.15%) | 540,538 |
4 Jun 2012 | USD | 20.12 | 20.18 | 19.776 | 20.01 | 20.01 | -0.05 (-0.25%) | 2,096,522 |
1 Jun 2012 | USD | 20.33 | 20.42 | 20 | 20.06 | 20.06 | -0.73 (-3.51%) | 180,266 |
31 May 2012 | USD | 20.87 | 20.9082 | 20.54 | 20.79 | 20.79 | -0.12 (-0.57%) | 316,284 |
30 May 2012 | USD | 21.12 | 21.12 | 20.82 | 20.91 | 20.91 | -0.43 (-2.01%) | 124,446 |
29 May 2012 | USD | 21.24 | 21.37 | 21.1085 | 21.34 | 21.34 | +0.3 (+1.43%) | 180,308 |
28 May 2012 | USD | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 20.97 | 21.11 | 20.97 | 21.04 | 21.04 | +0.07 (+0.33%) | 103,998 |
24 May 2012 | USD | 20.96 | 21.0349 | 20.81 | 20.97 | 20.97 | +0.05 (+0.24%) | 98,213 |