Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2012 | USD | 24.25 | 24.5499 | 24.25 | 24.54 | 24.54 | +0.53 (+2.21%) | 14,915 |
28 Jun 2012 | USD | 24.18 | 24.18 | 24 | 24.01 | 24.01 | -0.07 (-0.29%) | 22,525 |
27 Jun 2012 | USD | 23.99 | 24.08 | 23.96 | 24.08 | 24.08 | +0.1 (+0.42%) | 13,844 |
26 Jun 2012 | USD | 23.92 | 24 | 23.9 | 23.98 | 23.98 | +0.07 (+0.29%) | 34,798 |
25 Jun 2012 | USD | 23.6 | 24.29 | 23.6 | 23.91 | 23.91 | -0.099 (-0.41%) | 22,633 |
22 Jun 2012 | USD | 24.28 | 24.28 | 23.95 | 24.0088 | 24.0088 | -0.051 (-0.21%) | 8,094 |
21 Jun 2012 | USD | 24.344 | 24.48 | 24.06 | 24.06 | 24.06 | -0.39 (-1.60%) | 12,800 |
20 Jun 2012 | USD | 24.39 | 24.5 | 24.32 | 24.45 | 24.45 | +0.2 (+0.82%) | 30,695 |
19 Jun 2012 | USD | 23.95 | 24.3 | 23.95 | 24.25 | 24.25 | +0.35 (+1.46%) | 4,911 |
18 Jun 2012 | USD | 24.42 | 24.42 | 23.87 | 23.9 | 23.9 | +0.01 (+0.04%) | 20,841 |
15 Jun 2012 | USD | 24.05 | 24.19 | 23.79 | 23.89 | 23.89 | -0.31 (-1.28%) | 48,773 |
14 Jun 2012 | USD | 23.8 | 24.2 | 23.71 | 24.2 | 24.2 | +0.42 (+1.77%) | 14,600 |
13 Jun 2012 | USD | 23.75 | 23.8 | 23.75 | 23.78 | 23.78 | +0.129 (+0.55%) | 2,380 |
12 Jun 2012 | USD | 23.61 | 23.68 | 23.5283 | 23.651 | 23.651 | +0.051 (+0.22%) | 5,780 |
11 Jun 2012 | USD | 23.5725 | 23.62 | 23.5446 | 23.6 | 23.6 | +0.07 (+0.30%) | 9,505 |
8 Jun 2012 | USD | 23.63 | 23.63 | 23.45 | 23.53 | 23.53 | -0.05 (-0.21%) | 3,100 |
7 Jun 2012 | USD | 23.71 | 23.94 | 23.52 | 23.58 | 23.58 | -0.03 (-0.13%) | 25,040 |
6 Jun 2012 | USD | 23.5699 | 23.61 | 23.5699 | 23.6099 | 23.6099 | +0.51 (+2.21%) | 13,520 |
5 Jun 2012 | USD | 23.07 | 23.1 | 23.0566 | 23.1 | 23.1 | +0.05 (+0.22%) | 1,475 |
4 Jun 2012 | USD | 23.05 | 23.08 | 23.05 | 23.0504 | 23.0504 | -0.14 (-0.60%) | 4,895 |
1 Jun 2012 | USD | 23.2235 | 23.27 | 23.1901 | 23.1901 | 23.1901 | -0.222 (-0.95%) | 6,535 |
31 May 2012 | USD | 23.3699 | 23.42 | 23.3699 | 23.412 | 23.412 | -0.108 (-0.46%) | 1,350 |
30 May 2012 | USD | 23.95 | 23.95 | 23.52 | 23.52 | 23.52 | -0.25 (-1.05%) | 1,100 |
29 May 2012 | USD | 23.7 | 23.817 | 23.7 | 23.77 | 23.77 | +0.08 (+0.34%) | 7,040 |
28 May 2012 | USD | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 23.65 | 23.69 | 23.6199 | 23.69 | 23.69 | +0.031 (+0.13%) | 17,895 |
24 May 2012 | USD | 23.63 | 23.66 | 23.5999 | 23.6592 | 23.6592 | -0.021 (-0.09%) | 1,800 |
23 May 2012 | USD | 23.68 | 23.68 | 23.656 | 23.68 | 23.68 | +0.021 (+0.09%) | 975 |
22 May 2012 | USD | 23.64 | 23.67 | 23.64 | 23.6592 | 23.6592 | +0.019 (+0.08%) | 2,360 |
21 May 2012 | USD | 23.92 | 23.92 | 23.584 | 23.64 | 23.64 | +0.14 (+0.60%) | 2,885 |