Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2012 | USD | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 25.72 | 25.72 | 25.49 | 25.68 | 25.68 | 0.0 (0.0%) | 61,704 |
2 Jul 2012 | USD | 25.52 | 25.7 | 25.3068 | 25.68 | 25.68 | +0.26 (+1.02%) | 82,809 |
29 Jun 2012 | USD | 25.45 | 25.45 | 25.2 | 25.42 | 25.42 | +0.46 (+1.84%) | 105,032 |
28 Jun 2012 | USD | 25.28 | 25.46 | 24.72 | 24.96 | 24.96 | -0.49 (-1.93%) | 164,371 |
27 Jun 2012 | USD | 25.2 | 25.515 | 25.2 | 25.45 | 25.45 | +0.19 (+0.75%) | 49,848 |
26 Jun 2012 | USD | 25.37 | 25.625 | 25.2 | 25.26 | 25.26 | -0.17 (-0.67%) | 131,920 |
25 Jun 2012 | USD | 25.44 | 25.68 | 25.1 | 25.43 | 25.43 | -0.33 (-1.28%) | 93,267 |
22 Jun 2012 | USD | 25.49 | 25.76 | 25.38 | 25.76 | 25.76 | +0.28 (+1.10%) | 158,607 |
21 Jun 2012 | USD | 26 | 26 | 25.41 | 25.48 | 25.48 | -0.48 (-1.85%) | 142,545 |
20 Jun 2012 | USD | 25.79 | 25.989 | 25.63 | 25.96 | 25.96 | +0.16 (+0.62%) | 193,926 |
19 Jun 2012 | USD | 25.31 | 25.87 | 25.01 | 25.8 | 25.8 | +0.66 (+2.63%) | 120,017 |
18 Jun 2012 | USD | 24.94 | 25.29 | 24.7601 | 25.14 | 25.14 | +0.1 (+0.40%) | 61,577 |
15 Jun 2012 | USD | 24.35 | 25.1 | 24.35 | 25.04 | 25.04 | +0.61 (+2.50%) | 230,111 |
14 Jun 2012 | USD | 24.3 | 24.64 | 24.25 | 24.43 | 24.43 | +0.13 (+0.53%) | 69,764 |
13 Jun 2012 | USD | 24.54 | 24.6995 | 24.25 | 24.3 | 24.3 | -0.27 (-1.10%) | 65,125 |
12 Jun 2012 | USD | 25.02 | 25.02 | 24.5 | 24.57 | 24.57 | -0.3 (-1.21%) | 98,059 |
11 Jun 2012 | USD | 25.45 | 25.56 | 24.86 | 24.87 | 24.87 | -0.46 (-1.82%) | 77,904 |
8 Jun 2012 | USD | 25.16 | 25.35 | 24.85 | 25.33 | 25.33 | +0.2 (+0.80%) | 126,779 |
7 Jun 2012 | USD | 25.18 | 25.41 | 24.86 | 25.13 | 25.13 | -0.02 (-0.08%) | 94,207 |
6 Jun 2012 | USD | 25 | 25.15 | 24.62 | 25.15 | 25.15 | +0.26 (+1.04%) | 161,943 |
5 Jun 2012 | USD | 24.68 | 25.08 | 24.59 | 24.89 | 24.89 | +0.08 (+0.32%) | 119,667 |
4 Jun 2012 | USD | 24.66 | 24.96 | 24.13 | 24.81 | 24.81 | +0.28 (+1.14%) | 116,642 |
1 Jun 2012 | USD | 24.41 | 24.76 | 24.31 | 24.53 | 24.53 | -0.23 (-0.93%) | 89,094 |
31 May 2012 | USD | 24.4 | 24.92 | 24.25 | 24.76 | 24.76 | +0.34 (+1.39%) | 95,168 |
30 May 2012 | USD | 24.45 | 24.65 | 24.3 | 24.42 | 24.42 | -0.29 (-1.17%) | 82,062 |
29 May 2012 | USD | 24.86 | 24.91 | 24.51 | 24.71 | 24.71 | +0.13 (+0.53%) | 49,198 |
28 May 2012 | USD | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 24.73 | 24.88 | 24.54 | 24.58 | 24.58 | -0.15 (-0.61%) | 86,654 |
24 May 2012 | USD | 24.4 | 24.73 | 24.25 | 24.73 | 24.73 | +0.39 (+1.60%) | 64,650 |