Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2012 | USD | 14.98 | 15.1 | 14.795 | 15.09 | 14.7796 | +0.32 (+2.17%) | 104,116 |
28 Jun 2012 | USD | 15.01 | 15.16 | 14.77 | 14.77 | 14.4662 | -0.245 (-1.63%) | 75,174 |
27 Jun 2012 | USD | 14.98 | 15.31 | 14.93 | 15.015 | 14.7062 | +0.025 (+0.17%) | 54,782 |
26 Jun 2012 | USD | 15.1 | 15.1 | 14.8735 | 14.99 | 14.6817 | -0.09 (-0.60%) | 45,765 |
25 Jun 2012 | USD | 14.97 | 15.27 | 14.85 | 15.08 | 14.7698 | -0.02 (-0.13%) | 101,452 |
22 Jun 2012 | USD | 14.81 | 15.37 | 14.74 | 15.1 | 14.7894 | +0.36 (+2.44%) | 453,580 |
21 Jun 2012 | USD | 14.98 | 15.05 | 14.64 | 14.74 | 14.4368 | -0.21 (-1.40%) | 63,150 |
20 Jun 2012 | USD | 15.07 | 15.1 | 14.9 | 14.95 | 14.6425 | -0.17 (-1.12%) | 34,996 |
19 Jun 2012 | USD | 15 | 15.39 | 14.94 | 15.12 | 14.809 | +0.12 (+0.80%) | 90,006 |
18 Jun 2012 | USD | 15.07 | 15.21 | 14.98 | 15 | 14.6915 | -0.15 (-0.99%) | 83,259 |
15 Jun 2012 | USD | 15.04 | 15.21 | 15 | 15.15 | 14.8384 | +0.06 (+0.40%) | 84,044 |
14 Jun 2012 | USD | 15.14 | 15.22 | 15.02 | 15.09 | 14.7796 | +0.01 (+0.07%) | 57,138 |
13 Jun 2012 | USD | 14.79 | 15.25 | 14.76 | 15.08 | 14.7698 | -0.1 (-0.66%) | 113,375 |
12 Jun 2012 | USD | 14.86 | 15.25 | 14.76 | 15.18 | 14.8678 | +0.39 (+2.64%) | 158,399 |
11 Jun 2012 | USD | 14.9 | 15 | 14.78 | 14.79 | 14.4858 | -0.01 (-0.07%) | 103,665 |
8 Jun 2012 | USD | 14.74 | 14.85 | 14.712 | 14.8 | 14.4956 | +0.07 (+0.48%) | 57,115 |
7 Jun 2012 | USD | 14.78 | 14.87 | 14.635 | 14.73 | 14.427 | +0.05 (+0.34%) | 99,557 |
6 Jun 2012 | USD | 14.6 | 14.76 | 14.56 | 14.68 | 14.3781 | +0.15 (+1.03%) | 108,261 |
5 Jun 2012 | USD | 14.41 | 14.62 | 14.41 | 14.53 | 14.2311 | +0.13 (+0.90%) | 106,635 |
4 Jun 2012 | USD | 14.4 | 14.53 | 14.4 | 14.4 | 14.1038 | -0.01 (-0.07%) | 121,699 |
1 Jun 2012 | USD | 14.4 | 14.59 | 14.4 | 14.41 | 14.1136 | -0.16 (-1.10%) | 83,382 |
31 May 2012 | USD | 14.44 | 14.6599 | 14.44 | 14.57 | 14.2703 | +0.15 (+1.04%) | 74,866 |
30 May 2012 | USD | 14.49 | 14.63 | 14.41 | 14.42 | 14.1234 | -0.11 (-0.76%) | 71,811 |
29 May 2012 | USD | 14.61 | 14.62 | 14.46 | 14.53 | 14.2311 | +0.03 (+0.21%) | 50,589 |
28 May 2012 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.2018 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 14.39 | 14.75 | 14.3 | 14.5 | 14.2018 | +0.16 (+1.12%) | 56,209 |
24 May 2012 | USD | 14.41 | 14.41 | 14.23 | 14.34 | 14.0451 | +0.03 (+0.21%) | 41,632 |
23 May 2012 | USD | 14.22 | 14.41 | 14.2 | 14.31 | 14.0157 | +0.06 (+0.42%) | 46,481 |
22 May 2012 | USD | 14.37 | 14.58 | 14.2 | 14.25 | 13.9569 | -0.11 (-0.77%) | 63,473 |
21 May 2012 | USD | 14.28 | 14.48 | 14.2 | 14.36 | 14.0646 | +0.09 (+0.63%) | 45,840 |