Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2012 | USD | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 30.39 | 31.25 | 30.39 | 30.73 | 30.73 | +0.49 (+1.62%) | 59,061 |
2 Jul 2012 | USD | 29.76 | 30.5 | 29.7 | 30.24 | 30.24 | +0.63 (+2.13%) | 268,729 |
29 Jun 2012 | USD | 29.19 | 29.66 | 28.71 | 29.61 | 29.61 | +1.14 (+4.00%) | 135,791 |
28 Jun 2012 | USD | 28.18 | 28.57 | 28.04 | 28.47 | 28.47 | -0.01 (-0.04%) | 63,749 |
27 Jun 2012 | USD | 27.7 | 28.54 | 27.68 | 28.48 | 28.48 | +0.76 (+2.74%) | 75,691 |
26 Jun 2012 | USD | 26.99 | 27.78 | 26.92 | 27.72 | 27.72 | +0.82 (+3.05%) | 80,453 |
25 Jun 2012 | USD | 27.02 | 27.3 | 26.72 | 26.9 | 26.9 | -0.55 (-2.00%) | 118,366 |
22 Jun 2012 | USD | 27.14 | 27.53 | 26.95 | 27.45 | 27.45 | +0.51 (+1.89%) | 629,351 |
21 Jun 2012 | USD | 27.8 | 27.8 | 26.725 | 26.94 | 26.94 | -0.94 (-3.37%) | 134,367 |
20 Jun 2012 | USD | 28.18 | 28.18 | 27.52 | 27.88 | 27.88 | -0.28 (-0.99%) | 74,656 |
19 Jun 2012 | USD | 27.28 | 28.45 | 27.28 | 28.16 | 28.16 | +0.91 (+3.34%) | 85,721 |
18 Jun 2012 | USD | 26.83 | 27.32 | 26.83 | 27.25 | 27.25 | +0.21 (+0.78%) | 80,293 |
15 Jun 2012 | USD | 26.82 | 27.26 | 26.6713 | 27.04 | 27.04 | +0.19 (+0.71%) | 102,271 |
14 Jun 2012 | USD | 26.7 | 27.16 | 26.5 | 26.85 | 26.85 | +0.11 (+0.41%) | 94,334 |
13 Jun 2012 | USD | 26.81 | 27.17 | 26.55 | 26.74 | 26.74 | -0.18 (-0.67%) | 199,316 |
12 Jun 2012 | USD | 26.9 | 27.23 | 26.32 | 26.92 | 26.92 | +0.07 (+0.26%) | 103,011 |
11 Jun 2012 | USD | 27.79 | 27.79 | 26.77 | 26.85 | 26.85 | -0.55 (-2.01%) | 171,098 |
8 Jun 2012 | USD | 26.6 | 27.7 | 26.39 | 27.4 | 27.4 | +0.74 (+2.78%) | 112,881 |
7 Jun 2012 | USD | 27.1 | 27.33 | 26.54 | 26.66 | 26.66 | 0.0 (0.0%) | 115,020 |
6 Jun 2012 | USD | 26.34 | 26.69 | 26.13 | 26.66 | 26.66 | +0.63 (+2.42%) | 89,487 |
5 Jun 2012 | USD | 25.37 | 26.21 | 25.18 | 26.03 | 26.03 | +0.47 (+1.84%) | 130,933 |
4 Jun 2012 | USD | 26.23 | 26.44 | 25.41 | 25.56 | 25.56 | -0.49 (-1.88%) | 132,231 |
1 Jun 2012 | USD | 25.83 | 26.49 | 25.781 | 26.05 | 26.05 | -0.38 (-1.44%) | 173,193 |
31 May 2012 | USD | 26.55 | 26.67 | 26.1201 | 26.43 | 26.43 | -0.05 (-0.19%) | 139,649 |
30 May 2012 | USD | 26.93 | 26.93 | 26.09 | 26.48 | 26.48 | -0.83 (-3.04%) | 156,830 |
29 May 2012 | USD | 27.04 | 27.64 | 26.86 | 27.31 | 27.31 | +0.44 (+1.64%) | 61,681 |
28 May 2012 | USD | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 26.93 | 27.05 | 26.56 | 26.87 | 26.87 | -0.01 (-0.04%) | 62,232 |
24 May 2012 | USD | 27.26 | 27.26 | 26.59 | 26.88 | 26.88 | -0.27 (-0.99%) | 74,494 |