Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | USD | 20.6 | 21.0445 | 20.6 | 20.9 | 20.9 | +0.42 (+2.05%) | 4,026 |
29 Jun 2012 | USD | 20.47 | 21.04 | 20.47 | 20.48 | 20.48 | +0.74 (+3.75%) | 3,315 |
28 Jun 2012 | USD | 19.67 | 19.79 | 19.58 | 19.74 | 19.74 | -0.1 (-0.50%) | 1,494 |
27 Jun 2012 | USD | 19.74 | 19.84 | 19.6 | 19.84 | 19.84 | +0.07 (+0.35%) | 4,504 |
26 Jun 2012 | USD | 19.54 | 19.77 | 19.54 | 19.77 | 19.77 | -0.1 (-0.50%) | 1,466 |
25 Jun 2012 | USD | 20.05 | 20.05 | 19.87 | 19.87 | 19.87 | -0.66 (-3.21%) | 8,069 |
22 Jun 2012 | USD | 20.52 | 20.59 | 20.38 | 20.53 | 20.53 | +0.112 (+0.55%) | 5,538 |
21 Jun 2012 | USD | 20.51 | 20.77 | 20.39 | 20.418 | 20.418 | -0.332 (-1.60%) | 1,968 |
20 Jun 2012 | USD | 20.84 | 20.86 | 20.64 | 20.75 | 20.75 | -0.3 (-1.43%) | 45,047 |
19 Jun 2012 | USD | 20.72 | 21.14 | 20.72 | 21.05 | 21.05 | +0.61 (+2.98%) | 7,830 |
18 Jun 2012 | USD | 20.37 | 20.5 | 20.36 | 20.44 | 20.44 | -0.12 (-0.58%) | 4,165 |
15 Jun 2012 | USD | 20.59 | 20.59 | 20.47 | 20.56 | 20.56 | -0.22 (-1.06%) | 5,019 |
14 Jun 2012 | USD | 20.63 | 20.87 | 20.62 | 20.78 | 20.78 | +0.39 (+1.91%) | 4,242 |
13 Jun 2012 | USD | 20.32 | 20.5 | 20.32 | 20.39 | 20.39 | -0.09 (-0.44%) | 3,538 |
12 Jun 2012 | USD | 20.55 | 20.6 | 20.44 | 20.48 | 20.48 | -0.24 (-1.16%) | 1,779 |
11 Jun 2012 | USD | 20.73 | 20.73 | 20.72 | 20.72 | 20.72 | -0.07 (-0.34%) | 1,359 |
8 Jun 2012 | USD | 20.66 | 20.79 | 20.66 | 20.79 | 20.79 | -0.22 (-1.05%) | 2,538 |
7 Jun 2012 | USD | 21.07 | 21.07 | 20.91 | 21.01 | 21.01 | -0.013 (-0.06%) | 1,269 |
6 Jun 2012 | USD | 20.76 | 21.0225 | 20.76 | 21.0225 | 21.0225 | +0.193 (+0.92%) | 2,905 |
5 Jun 2012 | USD | 20.64 | 20.83 | 20.28 | 20.83 | 20.83 | +0.18 (+0.87%) | 3,892 |
4 Jun 2012 | USD | 20.55 | 20.75 | 20.55 | 20.65 | 20.65 | +0.1 (+0.49%) | 5,602 |
1 Jun 2012 | USD | 20.49 | 20.6 | 20.49 | 20.55 | 20.55 | -0.07 (-0.34%) | 6,206 |
31 May 2012 | USD | 20.83 | 21 | 20.55 | 20.62 | 20.62 | -0.52 (-2.46%) | 23,062 |
30 May 2012 | USD | 21.12 | 21.44 | 21.07 | 21.14 | 21.14 | +0.11 (+0.52%) | 10,479 |
29 May 2012 | USD | 21.2 | 21.21 | 21.03 | 21.03 | 21.03 | +0.18 (+0.86%) | 2,374 |
28 May 2012 | USD | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 20.53 | 21.07 | 20.53 | 20.85 | 20.85 | +0.34 (+1.66%) | 2,702 |
24 May 2012 | USD | 20.55 | 20.88 | 20.48 | 20.51 | 20.51 | -0.68 (-3.21%) | 6,338 |
23 May 2012 | USD | 21.06 | 21.27 | 20.97 | 21.19 | 21.19 | -0.17 (-0.80%) | 3,540 |
22 May 2012 | USD | 21.36 | 21.73 | 21.36 | 21.36 | 21.36 | 0.0 (0.0%) | 2,260 |