Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2012 | USD | 15.6 | 15.9 | 15.48 | 15.83 | 15.83 | +0.31 (+2.00%) | 692,700 |
25 Jun 2012 | USD | 15.58 | 15.6 | 15.42 | 15.52 | 15.52 | -0.21 (-1.34%) | 496,200 |
22 Jun 2012 | USD | 15.77 | 15.85 | 15.68 | 15.73 | 15.73 | -0.01 (-0.06%) | 556,800 |
21 Jun 2012 | USD | 15.98 | 16.03 | 15.72 | 15.74 | 15.74 | -0.26 (-1.63%) | 486,100 |
20 Jun 2012 | USD | 15.76 | 16.03 | 15.71 | 16 | 16 | +0.23 (+1.46%) | 592,300 |
19 Jun 2012 | USD | 15.65 | 15.86 | 15.62 | 15.77 | 15.77 | +0.13 (+0.83%) | 433,800 |
18 Jun 2012 | USD | 15.42 | 15.65 | 15.14 | 15.64 | 15.64 | +0.18 (+1.16%) | 467,200 |
15 Jun 2012 | USD | 15.2 | 15.49 | 15.2 | 15.46 | 15.46 | +0.29 (+1.91%) | 396,900 |
14 Jun 2012 | USD | 15.12 | 15.31 | 14.99 | 15.17 | 15.17 | +0.1 (+0.66%) | 501,000 |
13 Jun 2012 | USD | 15.23 | 15.4 | 14.85 | 15.07 | 15.07 | -0.15 (-0.99%) | 573,600 |
12 Jun 2012 | USD | 15.32 | 16.77 | 14.9 | 15.22 | 15.22 | -0.02 (-0.13%) | 358,800 |
11 Jun 2012 | USD | 15.33 | 15.4 | 15.21 | 15.24 | 15.24 | +0.04 (+0.26%) | 506,400 |
8 Jun 2012 | USD | 15.02 | 15.25 | 14.9 | 15.2 | 15.2 | +0.15 (+1.00%) | 857,800 |
7 Jun 2012 | USD | 15.44 | 15.53 | 15.04 | 15.05 | 15.05 | -0.23 (-1.51%) | 312,000 |
6 Jun 2012 | USD | 15.04 | 15.29 | 14.96 | 15.28 | 15.28 | +0.27 (+1.80%) | 579,600 |
5 Jun 2012 | USD | 14.97 | 15.08 | 14.9 | 15.01 | 15.01 | 0.0 (0.0%) | 737,000 |
4 Jun 2012 | USD | 15.34 | 15.46 | 14.96 | 15.01 | 15.01 | -0.29 (-1.90%) | 911,000 |
1 Jun 2012 | USD | 15.41 | 15.48 | 15.29 | 15.3 | 15.3 | -0.29 (-1.86%) | 715,300 |
31 May 2012 | USD | 15.94 | 15.99 | 15.59 | 15.59 | 15.59 | -0.34 (-2.13%) | 442,200 |
30 May 2012 | USD | 16.18 | 16.23 | 15.92 | 15.93 | 15.93 | -0.36 (-2.21%) | 851,700 |
29 May 2012 | USD | 16.46 | 16.46 | 16.24 | 16.29 | 16.29 | +0.04 (+0.25%) | 434,000 |
28 May 2012 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 16.36 | 16.36 | 16.19 | 16.25 | 16.25 | -0.03 (-0.18%) | 262,400 |
24 May 2012 | USD | 16.45 | 16.45 | 16.22 | 16.28 | 16.28 | -0.13 (-0.79%) | 279,300 |
23 May 2012 | USD | 16.46 | 16.5 | 16.14 | 16.41 | 16.41 | -0.19 (-1.14%) | 432,000 |
22 May 2012 | USD | 16.31 | 16.77 | 15.92 | 16.6 | 16.6 | +0.34 (+2.09%) | 531,600 |
21 May 2012 | USD | 16.38 | 16.5 | 16.21 | 16.26 | 16.26 | -0.1 (-0.61%) | 604,000 |
18 May 2012 | USD | 16.49 | 16.52 | 16.17 | 16.36 | 16.36 | -0.01 (-0.06%) | 777,200 |
17 May 2012 | USD | 16.48 | 16.5 | 16.31 | 16.37 | 16.37 | -0.08 (-0.49%) | 929,300 |
16 May 2012 | USD | 16.48 | 16.58 | 16.38 | 16.45 | 16.45 | -0.01 (-0.06%) | 697,200 |